Stocks Options

LAST PRICE
256.5600
TODAY'S CHANGE (%)
Trending Up3.9200 (1.5516%)

Bid / Lots
256.0300/ 1
Ask / Lots
256.1000/ 1
Open / Previous Close
255.3100 / 252.6400
Day Range
Low 245.8001
High 258.6200
52 Week Range
Low 138.8025
High 299.2900
Volume
126,175,367
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 52.301

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$205.95In the Money	$207.30In the Money	$206.75In the Money	$6.70In the Money	1In the Money	162In 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	7,824Out of the Money
TSLAIn the Money	$200.95In the Money	$202.35In the Money	$201.95In the Money	$0.00In the Money	---In the Money	56In 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	348Out of the Money
TSLAIn the Money	$196.00In the Money	$197.35In the Money	$202.19In the Money	$0.00In the Money	---In the Money	43In 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	---Out of the Money	2,985Out of the Money
TSLAIn the Money	$190.95In the Money	$192.20In the Money	$195.85In the Money	$0.00In the Money	---In the Money	41In 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	909Out of the Money
TSLAIn the Money	$186.00In the Money	$187.25In the Money	$180.86In the Money	$-7.05In the Money	10In the Money	15In 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	3,815Out of the Money
TSLAIn the Money	$180.95In the Money	$182.35In the Money	$187.42In the Money	$0.00In the Money	---In the Money	77In 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	1Out of the Money	2,355Out of the Money
TSLAIn the Money	$176.00In the Money	$177.35In the Money	$185.55In the Money	$0.00In the Money	---In the Money	60In 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	3,168Out of the Money
TSLAIn the Money	$170.95In the Money	$172.40In the Money	$165.81In the Money	$16.57In the Money	10In the Money	31In 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	3Out of the Money	2,027Out of the Money
TSLAIn the Money	$166.00In the Money	$167.35In the Money	$170.95In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$90.00	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	5,115Out of the Money
TSLAIn the Money	$161.00In the Money	$162.40In the Money	$160.35In the Money	$0.00In the Money	---In the Money	16In 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	6Out of the Money	1,488Out of the Money
TSLAIn the Money	$156.20In the Money	$157.15In the Money	$157.04In the Money	$-7.04In the Money	29In the Money	1,424In 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	$0.00Out of the Money	---Out of the Money	11,476Out of the Money
TSLAIn the Money	$151.00In the Money	$152.40In the Money	$159.84In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$105.00	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	11,398Out of the Money
TSLAIn the Money	$146.00In the Money	$147.35In the Money	$150.55In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$110.00	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	8,206Out of the Money
TSLAIn the Money	$141.00In the Money	$142.40In the Money	$132.62In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	7,031Out of the Money
TSLAIn the Money	$136.20In the Money	$137.15In the Money	$132.21In the Money	$-10.23In the Money	1In the Money	947In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	7,633Out of the Money
TSLAIn the Money	$131.00In the Money	$132.40In the Money	$135.77In the Money	$0.00In the Money	---In the Money	317In the Money	Filter Table By Strike Price of$125.00	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	4,952Out of the Money
TSLAIn the Money	$126.05In the Money	$127.35In the Money	$126.77In the Money	$-1.33In the Money	22In the Money	752In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	10,280Out of the Money
TSLAIn the Money	$121.05In the Money	$122.40In the Money	$119.52In the Money	$-6.18In the Money	12In the Money	123In the Money	Filter Table By Strike Price of$135.00	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	13,148Out of the Money
TSLAIn the Money	$116.20In the Money	$117.15In the Money	$116.73In the Money	$-1.32In the Money	2In the Money	898In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	25,763Out of the Money
TSLAIn the Money	$111.35In the Money	$112.10In the Money	$106.14In the Money	$-3.56In the Money	7In the Money	1,733In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	12,795Out of the Money
TSLAIn the Money	$106.40In the Money	$107.00In the Money	$106.53In the Money	$-0.53In the Money	70In the Money	2,939In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	65Out of the Money	34,590Out of the Money
TSLAIn the Money	$101.25In the Money	$102.25In the Money	$98.00In the Money	$-0.99In the Money	13In the Money	1,057In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	16,297Out of the Money
TSLAIn the Money	$98.55In the Money	$99.95In the Money	$99.68In the Money	$4.70In the Money	9In the Money	101In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	528Out of the Money	2,125Out of the Money
TSLAIn the Money	$96.35In the Money	$97.05In the Money	$97.13In the Money	$3.14In the Money	38In the Money	12,190In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	830Out of the Money	23,957Out of the Money
TSLAIn the Money	$93.55In the Money	$94.95In the Money	$90.06In the Money	$0.08In the Money	28In the Money	194In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	531Out of the Money	1,628Out of the Money
TSLAIn the Money	$91.35In the Money	$92.10In the Money	$90.43In the Money	$-4.92In the Money	10In the Money	5,209In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,752Out of the Money	15,239Out of the Money
TSLAIn the Money	$88.55In the Money	$89.95In the Money	$88.63In the Money	$-1.37In the Money	15In the Money	241In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	631Out of the Money	4,753Out of the Money
TSLAIn the Money	$86.40In the Money	$87.05In the Money	$86.60In the Money	$4.20In the Money	28In the Money	13,488In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	239Out of the Money	26,012Out of the Money
TSLAIn the Money	$83.55In the Money	$84.95In the Money	$80.55In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	77Out of the Money	2,913Out of the Money
TSLAIn the Money	$81.35In the Money	$82.10In the Money	$81.00In the Money	$2.48In the Money	18In the Money	28,754In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	111Out of the Money	40,083Out of the Money
TSLAIn the Money	$78.55In the Money	$79.95In the Money	$79.19In the Money	$-0.31In the Money	1In the Money	209In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	2,265Out of the Money
TSLAIn the Money	$76.40In the Money	$77.10In the Money	$76.56In the Money	$2.91In the Money	118In the Money	33,966In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	419Out of the Money	33,093Out of the Money
TSLAIn the Money	$73.75In the Money	$74.80In the Money	$73.49In the Money	$1.43In the Money	2In the Money	872In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	263Out of the Money	2,921Out of the Money
TSLAIn the Money	$71.35In the Money	$72.10In the Money	$71.70In the Money	$3.43In the Money	99In the Money	14,254In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	441Out of the Money	14,518Out of the Money
TSLAIn the Money	$68.75In the Money	$69.75In the Money	$62.83In the Money	$-6.07In the Money	47In the Money	983In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	485Out of the Money	4,817Out of the Money
TSLAIn the Money	$66.40In the Money	$67.15In the Money	$66.68In the Money	$4.00In the Money	136In the Money	16,819In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,539Out of the Money	15,394Out of the Money
TSLAIn the Money	$63.75In the Money	$64.75In the Money	$63.07In the Money	$1.97In the Money	11In the Money	1,303In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	486Out of the Money	2,076Out of the Money
TSLAIn the Money	$61.45In the Money	$62.05In the Money	$61.80In the Money	$3.81In the Money	1,069In the Money	9,564In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	494Out of the Money	14,666Out of the Money
TSLAIn the Money	$58.90In the Money	$59.60In the Money	$58.75In the Money	$2.74In the Money	13In the Money	3,393In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	653Out of the Money	4,620Out of the Money
TSLAIn the Money	$56.40In the Money	$57.10In the Money	$56.80In the Money	$3.55In the Money	351In the Money	17,742In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	5,041Out of the Money	22,868Out of the Money
TSLAIn the Money	$53.90In the Money	$54.65In the Money	$54.57In the Money	$3.59In the Money	23In the Money	1,890In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	231Out of the Money	3,072Out of the Money
TSLAIn the Money	$51.25In the Money	$52.10In the Money	$52.03In the Money	$3.08In the Money	213In the Money	7,366In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1,427Out of the Money	11,026Out of the Money
TSLAIn the Money	$48.60In the Money	$50.00In the Money	$49.35In the Money	$-6.15In the Money	26In the Money	194In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	1,087Out of the Money	2,047Out of the Money
TSLAIn the Money	$46.45In the Money	$47.15In the Money	$46.50In the Money	$2.70In the Money	227In the Money	10,504In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	2,346Out of the Money	16,183Out of the Money
TSLAIn the Money	$43.95In the Money	$44.70In the Money	$44.47In the Money	$3.52In the Money	99In the Money	3,402In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	944Out of the Money	3,875Out of the Money
TSLAIn the Money	$41.55In the Money	$42.15In the Money	$41.42In the Money	$2.63In the Money	109In the Money	8,282In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	3,961Out of the Money	10,538Out of the Money
TSLAIn the Money	$38.90In the Money	$39.85In the Money	$38.25In the Money	$1.65In the Money	62In the Money	1,143In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	4,996Out of the Money	4,811Out of the Money
TSLAIn the Money	$36.55In the Money	$37.15In the Money	$36.90In the Money	$3.22In the Money	2,066In the Money	14,984In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	10,153Out of the Money	21,148Out of the Money
TSLAIn the Money	$33.70In the Money	$35.10In the Money	$34.52In the Money	$-2.94In the Money	54In the Money	388In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	2,854Out of the Money	4,104Out of the Money
TSLAIn the Money	$31.65In the Money	$32.20In the Money	$31.72In the Money	$3.39In the Money	494In the Money	8,421In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.35Out of the Money	9,333Out of the Money	15,217Out of the Money
TSLAIn the Money	$29.10In the Money	$29.95In the Money	$29.15In the Money	$3.10In the Money	131In the Money	498In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.45Out of the Money	8,348Out of the Money	4,027Out of the Money
TSLAIn the Money	$26.85In the Money	$27.35In the Money	$26.79In the Money	$3.06In the Money	1,468In the Money	12,399In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.57Out of the Money	34,564Out of the Money	30,812Out of the Money
TSLAIn the Money	$24.45In the Money	$24.90In the Money	$24.50In the Money	$2.75In the Money	1,702In the Money	2,646In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.82Out of the Money	10,375Out of the Money	5,021Out of the Money
TSLAIn the Money	$22.05In the Money	$22.55In the Money	$22.35In the Money	$2.75In the Money	1,790In the Money	7,525In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-1.02Out of the Money	39,094Out of the Money	13,249Out of the Money
TSLAIn the Money	$19.65In the Money	$20.30In the Money	$19.85In the Money	$2.30In the Money	2,253In the Money	1,800In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$-1.21Out of the Money	16,023Out of the Money	7,098Out of the Money
TSLAIn the Money	$17.55In the Money	$17.90In the Money	$17.59In the Money	$2.19In the Money	7,322In the Money	12,415In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.92Out of the Money	$-1.60Out of the Money	87,019Out of the Money	21,518Out of the Money
TSLAIn the Money	$15.40In the Money	$15.75In the Money	$15.40In the Money	$1.65In the Money	2,003In the Money	4,380In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$1.25Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$-1.80Out of the Money	15,619Out of the Money	5,150Out of the Money
TSLAIn the Money	$13.35In the Money	$13.70In the Money	$13.30In the Money	$1.30In the Money	13,104In the Money	8,485In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$1.70Out of the Money	$1.76Out of the Money	$1.73Out of the Money	$-2.32Out of the Money	57,109Out of the Money	13,901Out of the Money
TSLAIn the Money	$11.45In the Money	$11.75In the Money	$11.60In the Money	$1.20In the Money	10,617In the Money	3,798In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$2.28Out of the Money	$2.35Out of the Money	$2.36Out of the Money	$-2.39Out of the Money	36,962Out of the Money	6,025Out of the Money
TSLAIn the Money	$9.70In the Money	$10.00In the Money	$9.85In the Money	$0.65In the Money	55,959In the Money	21,157In the Money	Filter Table By Strike Price of$250.00	TSLAOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.09Out of the Money	$-2.86Out of the Money	97,199Out of the Money	16,946Out of the Money
TSLAIn the Money	$8.15In the Money	$8.40In the Money	$8.20In the Money	$0.45In the Money	43,076In the Money	5,515In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	$3.90Out of the Money	$4.05Out of the Money	$4.00Out of the Money	$-3.15Out of the Money	35,156Out of the Money	3,073Out of the Money
TSLAUnderlying issue's last price	$6.75Underlying issue's last price	$6.95Underlying issue's last price	$6.90Underlying issue's last price	$0.29Underlying issue's last price	76,891Underlying issue's last price	9,480Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	TSLAUnderlying issue's last price	$5.00Underlying issue's last price	$5.15Underlying issue's last price	$5.00Underlying issue's last price	$-3.55Underlying issue's last price	35,389Underlying issue's last price	9,126Underlying issue's last price
TSLANear the Money	$5.50Near the Money	$5.70Near the Money	$5.55Near the Money	$-0.20Near the Money	35,845Near the Money	3,767Near the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$6.25In the Money	$6.40In the Money	$6.40In the Money	$-3.55In the Money	11,723In the Money	5,022In the Money
TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.55Out of the Money	$-0.20Out of the Money	105,640Out of the Money	29,305Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$7.65In the Money	$7.90In the Money	$7.70In the Money	$-3.85In the Money	10,062In the Money	8,599In the Money
TSLAOut of the Money	$3.60Out of the Money	$3.75Out of the Money	$3.60Out of the Money	$-0.40Out of the Money	18,500Out of the Money	8,313Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$9.25In the Money	$9.45In the Money	$9.53In the Money	$-3.77In the Money	2,410In the Money	4,099In the Money
TSLAOut of the Money	$2.88Out of the Money	$2.98Out of the Money	$2.90Out of the Money	$-0.55Out of the Money	39,538Out of the Money	16,926Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$11.00In the Money	$11.30In the Money	$11.34In the Money	$-4.06In the Money	1,538In the Money	4,253In the Money
TSLAOut of the Money	$2.28Out of the Money	$2.31Out of the Money	$2.30Out of the Money	$-0.63Out of the Money	12,859Out of the Money	5,989Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$12.85In the Money	$13.20In the Money	$13.30In the Money	$-3.45In the Money	936In the Money	2,586In the Money
TSLAOut of the Money	$1.79Out of the Money	$1.85Out of the Money	$1.80Out of the Money	$-0.55Out of the Money	89,094Out of the Money	32,682Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$14.90In the Money	$15.20In the Money	$15.05In the Money	$-4.44In the Money	1,301In the Money	3,770In the Money
TSLAOut of the Money	$1.40Out of the Money	$1.46Out of the Money	$1.45Out of the Money	$-0.57Out of the Money	11,592Out of the Money	4,639Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$16.95In the Money	$17.30In the Money	$17.25In the Money	$-3.85In the Money	269In the Money	2,202In the Money
TSLAOut of the Money	$1.10Out of the Money	$1.13Out of the Money	$1.10Out of the Money	$-0.53Out of the Money	36,790Out of the Money	44,583Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$19.15In the Money	$19.50In the Money	$19.15In the Money	$-4.80In the Money	502In the Money	2,115In the Money
TSLAOut of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.87Out of the Money	$-0.53Out of the Money	11,493Out of the Money	3,059Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$21.35In the Money	$21.80In the Money	$21.00In the Money	$-4.60In the Money	312In the Money	489In the Money
TSLAOut of the Money	$0.67Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-0.44Out of the Money	43,831Out of the Money	28,573Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$23.70In the Money	$24.10In the Money	$24.20In the Money	$-4.23In the Money	445In the Money	3,304In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.43Out of the Money	4,787Out of the Money	3,215Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$25.90In the Money	$26.60In the Money	$26.65In the Money	$-0.10In the Money	18In the Money	195In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.38Out of the Money	11,999Out of the Money	13,086Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$28.25In the Money	$28.90In the Money	$29.05In the Money	$-3.15In the Money	44In the Money	257In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.35Out of the Money	6,040Out of the Money	2,848Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$30.60In the Money	$31.35In the Money	$30.50In the Money	$-4.25In the Money	27In the Money	207In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.29Out of the Money	12,315Out of the Money	13,044Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$33.20In the Money	$33.80In the Money	$34.60In the Money	$-2.75In the Money	76In the Money	754In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.24Out of the Money	7,853Out of the Money	9,396Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$37.90In the Money	$38.80In the Money	$38.59In the Money	$0.04In the Money	54In the Money	115In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	34,429Out of the Money	51,224Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$43.00In the Money	$43.80In the Money	$43.56In the Money	$-4.34In the Money	32In the Money	1,351In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	3,564Out of the Money	6,940Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$47.70In the Money	$48.80In the Money	$53.00In the Money	$2.90In the Money	2In the Money	32In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	3,294Out of the Money	7,659Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$52.80In the Money	$53.75In the Money	$57.80In the Money	$3.80In the Money	1In the Money	19In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1,991Out of the Money	4,685Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$57.70In the Money	$58.80In the Money	$60.17In the Money	$-1.94In the Money	16In the Money	2In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	4,125Out of the Money	6,292Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$62.65In the Money	$63.75In the Money	$77.42In the Money	$0.00In the Money	---In the Money	8In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2,069Out of the Money	4,961Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$67.70In the Money	$68.80In the Money	$65.20In 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	3,670Out of the Money	5,361Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$72.65In the Money	$73.80In the Money	$76.55In the Money	$-2.25In the Money	2In 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	1,955Out of the Money	3,867Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$77.70In the Money	$78.80In the Money	$92.42In 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	$-0.01Out of the Money	1,220Out of the Money	2,859Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$82.65In the Money	$83.75In the Money	$74.74In 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	$-0.01Out of the Money	416Out of the Money	3,692Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$87.70In the Money	$88.80In the Money	$92.99In 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	1,039Out of the Money	7,073Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$92.65In the Money	$93.75In the Money	$97.90In the Money	$-1.90In the Money	30In the Money	76In 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	2,620Out of the Money	4,571Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$97.70In the Money	$98.80In the Money	$141.85In 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	571Out of the Money	3,771Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$102.65In the Money	$103.75In the Money	$114.25In 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	5,052Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$107.70In the Money	$108.80In 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	3,153Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$112.70In the Money	$113.75In 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	7Out of the Money	2,682Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$117.70In the Money	$118.80In the Money	$116.71In 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	23Out of the Money	3,648Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$122.65In the Money	$123.80In the Money	$128.50In 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	2,173Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$127.70In the Money	$128.80In the Money	$132.05In 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	1,969Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$132.65In the Money	$133.75In the Money	$148.54In 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	1,778Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$137.70In the Money	$138.80In 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	3Out of the Money	7,437Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$142.70In the Money	$143.75In the Money	$148.00In 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	---Out of the Money	3,101Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$147.70In the Money	$148.80In the Money	$155.83In 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	4Out of the Money	1,154Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$152.70In the Money	$153.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$157.70In the Money	$158.75In the Money	$158.80In 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	10Out of the Money	2,159Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$162.65In the Money	$163.75In 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	---Out of the Money	942Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$167.70In the Money	$168.80In 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	---Out of the Money	847Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$172.65In the Money	$173.75In 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	---Out of the Money	483Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$177.70In the Money	$178.80In 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	---Out of the Money	398Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$182.65In the Money	$183.75In the Money	$252.74In 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	574Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$187.70In the Money	$188.80In 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	---Out of the Money	4,064Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$192.65In the Money	$193.80In 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	---Out of the Money	661Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$197.70In the Money	$198.80In the Money	$253.18In 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	65Out of the Money	344Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$202.65In the Money	$203.75In 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	1Out of the Money	202Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$207.70In the Money	$208.80In 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	---Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$212.65In the Money	$213.75In 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	---Out of the Money	2,810Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$217.70In the Money	$218.75In 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	---Out of the Money	4,018Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$222.65In the Money	$223.75In the Money	$218.00In 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	---Out of the Money	1,032Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$227.70In the Money	$228.80In the Money	$222.18In 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	8Out of the Money	15,878Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$232.65In the Money	$233.75In the Money	$226.10In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)