Stocks Options

LAST PRICE
181.1900
TODAY'S CHANGE (%)
Trending Up1.1800 (0.6555%)

Bid / Lots
181.1500/ 18
Ask / Lots
181.2000/ 1
Open / Previous Close
182.1000 / 180.0100
Day Range
Low 178.4200
High 184.7800
52 Week Range
Low 138.8025
High 299.2900
Volume
75,491,539
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.008

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$175.75In the Money	$176.65In the Money	$175.91In the Money	$0.81In the Money	10In the Money	145In the Money	Filter Table By Strike Price of$5.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
TSLAIn the Money	$170.80In the Money	$171.60In the Money	$168.72In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$10.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$165.75In the Money	$166.70In the Money	$160.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$15.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TSLAIn the Money	$160.80In the Money	$161.65In the Money	$142.35In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$20.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TSLAIn the Money	$155.80In the Money	$156.70In the Money	$155.40In the Money	$-0.20In the Money	6In the Money	11In the Money	Filter Table By Strike Price of$25.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	589Out of the Money
TSLAIn the Money	$150.85In the Money	$151.65In the Money	$148.35In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
TSLAIn the Money	$145.80In the Money	$146.75In the Money	$176.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,601Out of the Money
TSLAIn the Money	$140.85In the Money	$141.70In the Money	$140.97In the Money	$0.62In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$40.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money
TSLAIn the Money	$135.85In the Money	$136.75In the Money	$104.58In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,302Out of the Money
TSLAIn the Money	$130.90In the Money	$131.65In the Money	$130.95In the Money	$-0.05In the Money	11In the Money	26In the Money	Filter Table By Strike Price of$50.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,151Out of the Money
TSLAIn the Money	$125.85In the Money	$126.80In the Money	$140.12In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,870Out of the Money
TSLAIn the Money	$120.90In the Money	$121.75In the Money	$125.24In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,881Out of the Money
TSLAIn the Money	$115.85In the Money	$116.80In the Money	$128.65In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,538Out of the Money
TSLAIn the Money	$110.90In the Money	$111.80In the Money	$111.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,490Out of the Money
TSLAIn the Money	$105.90In the Money	$106.85In the Money	$120.37In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money
TSLAIn the Money	$100.95In the Money	$101.80In the Money	$100.50In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,954Out of the Money
TSLAIn the Money	$95.90In the Money	$96.85In the Money	$102.80In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,280Out of the Money
TSLAIn the Money	$90.95In the Money	$91.85In the Money	$70.00In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,004Out of the Money
TSLAIn the Money	$85.95In the Money	$86.85In the Money	$88.10In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,256Out of the Money
TSLAIn the Money	$81.00In the Money	$81.80In the Money	$80.02In the Money	$-1.58In the Money	21In the Money	389In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,176Out of the Money	19,589Out of the Money
TSLAIn the Money	$76.00In the Money	$76.90In the Money	$75.95In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,965Out of the Money	9,418Out of the Money
TSLAIn the Money	$71.05In the Money	$71.85In the Money	$69.10In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	160Out of the Money	9,950Out of the Money
TSLAIn the Money	$66.00In the Money	$66.90In the Money	$66.45In the Money	$-16.60In the Money	4In the Money	309In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	178Out of the Money	9,112Out of the Money
TSLAIn the Money	$61.05In the Money	$61.95In the Money	$61.65In the Money	$0.65In the Money	15In the Money	756In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	300Out of the Money	28,344Out of the Money
TSLAIn the Money	$56.05In the Money	$56.95In the Money	$56.00In the Money	$-0.62In the Money	3In the Money	601In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,312Out of the Money	10,029Out of the Money
TSLAIn the Money	$51.10In the Money	$51.95In the Money	$51.92In the Money	$0.95In the Money	7In the Money	995In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2,018Out of the Money	15,480Out of the Money
TSLAIn the Money	$46.10In the Money	$47.05In the Money	$46.70In the Money	$-0.15In the Money	14In the Money	1,167In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	320Out of the Money	9,788Out of the Money
TSLAIn the Money	$45.10In the Money	$46.05In the Money	$45.65In the Money	$1.52In the Money	16In the Money	147In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	18Out of the Money	864Out of the Money
TSLAIn the Money	$44.10In the Money	$45.05In the Money	$50.00In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	30Out of the Money	501Out of the Money
TSLAIn the Money	$43.15In the Money	$44.05In the Money	$43.50In the Money	$1.03In the Money	1In the Money	285In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	5Out of the Money	871Out of the Money
TSLAIn the Money	$42.15In the Money	$43.00In the Money	$41.10In the Money	$-5.28In the Money	8In the Money	372In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	35Out of the Money	2,317Out of the Money
TSLAIn the Money	$41.15In the Money	$42.05In the Money	$41.60In the Money	$1.10In the Money	112In the Money	6,165In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1,926Out of the Money	22,044Out of the Money
TSLAIn the Money	$40.20In the Money	$41.10In the Money	$40.55In the Money	$0.00In the Money	---In the Money	475In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	154Out of the Money	868Out of the Money
TSLAIn the Money	$39.15In the Money	$40.05In the Money	$40.12In the Money	$1.67In the Money	1In the Money	788In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	152Out of the Money	1,446Out of the Money
TSLAIn the Money	$38.15In the Money	$39.10In the Money	$38.35In the Money	$0.00In the Money	---In the Money	718In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	14Out of the Money	1,159Out of the Money
TSLAIn the Money	$37.25In the Money	$38.10In the Money	$37.75In the Money	$1.85In the Money	14In the Money	1,233In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	1,026Out of the Money	675Out of the Money
TSLAIn the Money	$36.25In the Money	$37.05In the Money	$36.90In the Money	$0.76In the Money	27In the Money	3,343In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	1,157Out of the Money	15,170Out of the Money
TSLAIn the Money	$35.25In the Money	$36.15In the Money	$35.48In the Money	$1.04In the Money	26In the Money	494In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	24Out of the Money	553Out of the Money
TSLAIn the Money	$34.30In the Money	$35.10In the Money	$34.60In the Money	$0.10In the Money	2In the Money	560In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	72Out of the Money	1,543Out of the Money
TSLAIn the Money	$33.30In the Money	$34.20In the Money	$33.60In the Money	$1.20In the Money	13In the Money	504In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.08Out of the Money	205Out of the Money	1,637Out of the Money
TSLAIn the Money	$32.35In the Money	$33.15In the Money	$31.23In the Money	$1.43In the Money	2In the Money	421In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.07Out of the Money	134Out of the Money	818Out of the Money
TSLAIn the Money	$31.40In the Money	$32.15In the Money	$31.95In the Money	$1.40In the Money	126In the Money	18,457In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.09Out of the Money	1,792Out of the Money	40,148Out of the Money
TSLAIn the Money	$29.00In the Money	$29.75In the Money	$29.40In the Money	$-0.05In the Money	353In the Money	1,262In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.09Out of the Money	255Out of the Money	1,733Out of the Money
TSLAIn the Money	$26.60In the Money	$27.35In the Money	$27.31In the Money	$1.00In the Money	137In the Money	9,865In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.18Out of the Money	1,815Out of the Money	20,444Out of the Money
TSLAIn the Money	$24.25In the Money	$25.00In the Money	$24.37In the Money	$0.45In the Money	66In the Money	1,884In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$-0.17Out of the Money	236Out of the Money	2,537Out of the Money
TSLAIn the Money	$22.00In the Money	$22.60In the Money	$22.60In the Money	$0.94In the Money	503In the Money	14,534In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.76Out of the Money	$0.78Out of the Money	$0.76Out of the Money	$-0.27Out of the Money	3,041Out of the Money	46,598Out of the Money
TSLAIn the Money	$19.90In the Money	$20.20In the Money	$20.14In the Money	$0.64In the Money	393In the Money	1,666In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.99Out of the Money	$1.02Out of the Money	$1.02Out of the Money	$-0.31Out of the Money	3,467Out of the Money	3,706Out of the Money
TSLAIn the Money	$17.70In the Money	$18.00In the Money	$18.00In the Money	$0.30In the Money	528In the Money	14,255In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$1.30Out of the Money	$1.34Out of the Money	$1.33Out of the Money	$-0.40Out of the Money	2,710Out of the Money	16,263Out of the Money
TSLAIn the Money	$15.65In the Money	$15.85In the Money	$15.60In the Money	$0.25In the Money	326In the Money	2,354In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$1.70Out of the Money	$1.73Out of the Money	$1.66Out of the Money	$-0.47Out of the Money	1,326Out of the Money	1,469Out of the Money
TSLAIn the Money	$13.65In the Money	$13.85In the Money	$13.78In the Money	$0.61In the Money	775In the Money	27,936In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$2.19Out of the Money	$2.24Out of the Money	$2.20Out of the Money	$-0.55Out of the Money	5,171Out of the Money	31,923Out of the Money
TSLAIn the Money	$11.75In the Money	$12.00In the Money	$11.75In the Money	$0.20In the Money	449In the Money	2,058In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$2.81Out of the Money	$2.87Out of the Money	$2.88Out of the Money	$-0.54Out of the Money	3,408Out of the Money	2,293Out of the Money
TSLAIn the Money	$10.05In the Money	$10.25In the Money	$10.10In the Money	$0.33In the Money	1,273In the Money	17,351In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$3.55Out of the Money	$3.70Out of the Money	$3.59Out of the Money	$-0.68Out of the Money	7,848Out of the Money	21,492Out of the Money
TSLAIn the Money	$8.50In the Money	$8.65In the Money	$8.60In the Money	$0.24In the Money	1,319In the Money	817In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$-0.70Out of the Money	3,490Out of the Money	1,108Out of the Money
TSLAUnderlying issue's last price	$7.10Underlying issue's last price	$7.25Underlying issue's last price	$7.20Underlying issue's last price	$0.16Underlying issue's last price	7,740Underlying issue's last price	25,310Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSLAUnderlying issue's last price	$5.55Underlying issue's last price	$5.65Underlying issue's last price	$5.60Underlying issue's last price	$-0.90Underlying issue's last price	7,646Underlying issue's last price	19,493Underlying issue's last price
TSLANear the Money	$5.85Near the Money	$6.00Near the Money	$5.90Near the Money	$0.05Near the Money	4,767Near the Money	1,432Near the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$6.80In the Money	$6.90In the Money	$6.85In the Money	$-0.95In the Money	2,355In the Money	847In the Money
TSLAOut of the Money	$4.80Out of the Money	$4.90Out of the Money	$4.90Out of the Money	$0.10Out of the Money	9,822Out of the Money	20,242Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$8.20In the Money	$8.35In the Money	$8.25In the Money	$-1.00In the Money	3,153In the Money	14,251In the Money
TSLAOut of the Money	$3.90Out of the Money	$4.00Out of the Money	$3.95Out of the Money	$0.06Out of the Money	4,527Out of the Money	1,498Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$9.80In the Money	$9.95In the Money	$9.90In the Money	$-1.10In the Money	768In the Money	391In the Money
TSLAOut of the Money	$3.15Out of the Money	$3.25Out of the Money	$3.20Out of the Money	$0.00Out of the Money	9,883Out of the Money	14,612Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$11.30In the Money	$11.80In the Money	$11.70In the Money	$-1.03In the Money	922In the Money	15,158In the Money
TSLAOut of the Money	$2.51Out of the Money	$2.57Out of the Money	$2.52Out of the Money	$-0.04Out of the Money	2,647Out of the Money	1,073Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$13.30In the Money	$13.70In the Money	$12.94In the Money	$-1.51In the Money	39In the Money	145In the Money
TSLAOut of the Money	$2.00Out of the Money	$2.05Out of the Money	$2.04Out of the Money	$-0.02Out of the Money	9,273Out of the Money	11,825Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$15.30In the Money	$15.70In the Money	$15.51In the Money	$-0.84In the Money	41In the Money	8,449In the Money
TSLAOut of the Money	$1.58Out of the Money	$1.63Out of the Money	$1.62Out of the Money	$-0.05Out of the Money	3,668Out of the Money	715Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$17.30In the Money	$17.80In the Money	$17.56In the Money	$-1.53In the Money	6In the Money	5In the Money
TSLAOut of the Money	$1.25Out of the Money	$1.29Out of the Money	$1.25Out of the Money	$-0.06Out of the Money	18,086Out of the Money	33,652Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$19.50In the Money	$19.95In the Money	$19.90In the Money	$-0.70In the Money	152In the Money	7,626In the Money
TSLAOut of the Money	$0.99Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$-0.06Out of the Money	1,299Out of the Money	330Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$21.65In the Money	$22.40In the Money	$23.15In the Money	$23.15In the Money	6In the Money	---In the Money
TSLAOut of the Money	$0.78Out of the Money	$0.81Out of the Money	$0.79Out of the Money	$-0.06Out of the Money	4,860Out of the Money	12,897Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$24.00In the Money	$24.65In the Money	$24.31In the Money	$-0.46In the Money	131In the Money	4,720In the Money
TSLAOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.07Out of the Money	707Out of the Money	361Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$26.30In the Money	$27.05In the Money	$26.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.05Out of the Money	4,218Out of the Money	12,455Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$28.65In the Money	$29.50In the Money	$28.80In the Money	$-1.43In the Money	51In the Money	2,259In the Money
TSLAOut of the Money	$0.39Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.06Out of the Money	259Out of the Money	408Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$30.75In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	1,490Out of the Money	11,076Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$33.30In the Money	$34.60In the Money	$35.12In the Money	$-0.63In the Money	2In the Money	610In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	122Out of the Money	184Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$35.80In the Money	$37.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.04Out of the Money	3,191Out of the Money	24,358Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$38.10In the Money	$39.65In the Money	$39.33In the Money	$4.53In the Money	26In the Money	193In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	852Out of the Money	251Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$40.55In the Money	$42.20In the Money	$42.20In the Money	$0.00In the Money	---In the Money	26In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	1,658Out of the Money	9,852Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$43.05In the Money	$44.55In the Money	$41.33In the Money	$1.21In the Money	1In the Money	52In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	861Out of the Money	117Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$45.55In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	1,447Out of the Money	11,826Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$48.05In the Money	$49.50In the Money	$47.75In the Money	$6.75In the Money	166In the Money	76In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	31Out of the Money	92Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$50.50In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1,138Out of the Money	7,846Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$53.05In the Money	$54.55In the Money	$53.40In the Money	$0.00In the Money	---In the Money	11In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	33Out of the Money	34Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$55.55In the Money	$57.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	705Out of the Money	7,338Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$58.10In the Money	$59.50In the Money	$58.50In the Money	$-3.94In the Money	530In the Money	281In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	7Out of the Money	138Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$60.60In the Money	$62.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	495Out of the Money	5,568Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$63.20In the Money	$64.50In the Money	$63.49In the Money	$4.09In the Money	50In the Money	30In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$65.55In the Money	$67.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	978Out of the Money	17,200Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$68.05In the Money	$69.50In the Money	$69.30In the Money	$0.80In the Money	6In the Money	7In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	6,557Out of the Money	8,919Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$73.05In the Money	$74.55In the Money	$70.00In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	252Out of the Money	7,360Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$78.05In the Money	$79.50In the Money	$77.83In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	412Out of the Money	3,978Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$83.00In the Money	$84.55In the Money	$83.34In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	336Out of the Money	3,439Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$88.05In the Money	$89.50In the Money	$89.45In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	4,136Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$93.00In the Money	$94.55In the Money	$93.36In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	62Out of the Money	4,258Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$98.05In the Money	$99.50In the Money	$97.79In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	25Out of the Money	3,547Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$103.00In the Money	$104.55In the Money	$99.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	46Out of the Money	1,831Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$108.05In the Money	$109.50In the Money	$94.82In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	43Out of the Money	1,959Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$113.00In the Money	$114.55In the Money	$101.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	487Out of the Money	13,306Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$118.05In the Money	$119.50In the Money	$118.79In the Money	$-0.30In the Money	3In the Money	3In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	2,283Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$123.00In the Money	$124.55In the Money	$124.11In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	48Out of the Money	1,485Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$128.05In the Money	$129.50In the Money	$128.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	2,630Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$133.10In the Money	$134.50In the Money	$133.33In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	62Out of the Money	3,571Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$138.05In the Money	$139.50In the Money	$105.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	71Out of the Money	3,276Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$143.00In the Money	$144.50In the Money	$136.97In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,681Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$148.05In the Money	$149.50In the Money	$155.01In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	5Out of the Money	1,374Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$153.10In the Money	$154.50In the Money	$135.56In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	80Out of the Money	2,127Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$158.05In the Money	$159.50In the Money	$147.08In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$163.00In the Money	$164.50In the Money	$105.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	2,020Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$168.10In the Money	$169.50In the Money	$181.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	661Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$173.00In the Money	$174.50In the Money	$145.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,751Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$178.05In the Money	$179.50In the Money	$198.13In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	1,034Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$183.00In the Money	$184.50In the Money	$203.16In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	62Out of the Money	1,621Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$188.00In the Money	$189.50In the Money	$194.26In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	62Out of the Money	513Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$193.00In the Money	$194.50In the Money	$187.18In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	2,692Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$198.00In the Money	$199.50In the Money	$193.12In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	844Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$203.00In the Money	$204.50In the Money	$146.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	712Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$208.05In the Money	$209.50In the Money	$149.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	138Out of the Money	890Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$213.00In the Money	$214.50In the Money	$146.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,004Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$218.05In the Money	$219.50In the Money	$225.04In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	25Out of the Money	505Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$228.00In the Money	$229.50In the Money	$150.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	1,348Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$238.00In the Money	$239.50In the Money	$168.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	578Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$248.05In the Money	$249.45In the Money	$169.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	963Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$258.05In the Money	$259.45In the Money	$194.58In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,520Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$268.05In the Money	$269.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	3,230Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$278.10In the Money	$279.45In the Money	$263.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,626Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$288.00In the Money	$289.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	7,882Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$298.00In the Money	$299.45In the Money	$292.20In the Money	$0.00In the Money	---In the Money	---In the Money

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)