Stocks Options

LAST PRICE
252.2200
TODAY'S CHANGE (%)
Trending Up0.7000 (0.2783%)

Bid / Lots
252.1900/ 2
Ask / Lots
252.2500/ 1
Open / Previous Close
247.7100 / 251.5200
Day Range
Low 244.5700
High 254.1400
52 Week Range
Low 138.8025
High 299.2900
Volume
48,122,529
above 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 51.459

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	$201.75In the Money	$202.75In the Money	$161.26In the Money	$0.00In the Money	---In the Money	32In 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	7,768Out of the Money
TSLAIn the Money	$196.75In the Money	$197.75In the Money	$191.96In the Money	$0.00In the Money	---In the Money	7In 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	$191.75In the Money	$192.80In the Money	$110.21In the Money	$0.00In the Money	---In the Money	9In 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	$186.85In the Money	$187.60In the Money	$180.47In the Money	$0.00In the Money	---In the Money	7In 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	919Out of the Money
TSLAIn the Money	$181.75In the Money	$182.80In the Money	$126.94In the Money	$0.00In the Money	---In the Money	16In 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	$176.80In the Money	$178.00In the Money	$154.40In the Money	$0.00In the Money	---In the Money	76In 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	2,355Out of the Money
TSLAIn the Money	$171.80In the Money	$172.80In the Money	$164.20In 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	$166.80In the Money	$167.65In the Money	$144.95In the Money	$0.00In the Money	---In the Money	38In 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	---Out of the Money	2,027Out of the Money
TSLAIn the Money	$161.80In the Money	$162.65In the Money	$111.46In the Money	$0.00In the Money	---In the Money	133In 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	9Out of the Money	5,103Out of the Money
TSLAIn the Money	$156.85In the Money	$158.05In the Money	$48.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	46Out of the Money	1,464Out of the Money
TSLAIn the Money	$152.15In the Money	$152.80In the Money	$150.22In the Money	$0.00In the Money	---In the Money	1,486In the Money	Filter Table By Strike Price of$100.00	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	11,433Out of the Money
TSLAIn the Money	$147.10In the Money	$147.75In the Money	$129.60In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,590Out of the Money
TSLAIn the Money	$142.10In the Money	$142.95In the Money	$141.18In the Money	$5.22In the Money	20In the Money	123In 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	$0.00Out of the Money	---Out of the Money	7,347Out of the Money
TSLAIn the Money	$137.10In the Money	$137.80In the Money	$137.40In the Money	$4.35In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	6,168Out of the Money
TSLAIn the Money	$132.10In the Money	$132.80In the Money	$131.36In the Money	$2.50In the Money	20In the Money	979In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	39Out of the Money	6,951Out of the Money
TSLAIn the Money	$127.05In the Money	$127.75In the Money	$103.70In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	23Out of the Money	4,653Out of the Money
TSLAIn the Money	$122.15In the Money	$122.85In the Money	$119.57In the Money	$0.00In the Money	---In the Money	755In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out of the Money	7,746Out of the Money
TSLAIn the Money	$117.10In the Money	$117.80In the Money	$113.56In the Money	$-1.94In the Money	5In the Money	150In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	60Out of the Money	6,034Out of the Money
TSLAIn the Money	$112.20In the Money	$112.90In the Money	$110.80In the Money	$0.00In the Money	---In the Money	902In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,545Out of the Money	14,209Out of the Money
TSLAIn the Money	$107.30In the Money	$107.80In the Money	$106.68In the Money	$0.63In the Money	13In the Money	1,638In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	36Out of the Money	8,933Out of the Money
TSLAIn the Money	$102.40In the Money	$102.85In the Money	$101.47In the Money	$1.26In the Money	11In the Money	2,956In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	418Out of the Money	30,403Out of the Money
TSLAIn the Money	$97.20In the Money	$97.85In the Money	$93.90In the Money	$0.00In the Money	---In the Money	1,074In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	660Out of the Money	14,941Out of the Money
TSLAIn the Money	$94.75In the Money	$95.35In the Money	$68.79In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	12Out of the Money	533Out of the Money
TSLAIn the Money	$92.45In the Money	$92.90In the Money	$93.00In the Money	$0.82In the Money	20In the Money	12,158In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	57Out of the Money	22,629Out of the Money
TSLAIn the Money	$89.80In the Money	$90.50In the Money	$81.30In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	10Out of the Money	287Out of the Money
TSLAIn the Money	$87.45In the Money	$87.95In the Money	$80.11In the Money	$-6.65In the Money	3In the Money	5,058In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	46Out of the Money	13,497Out of the Money
TSLAIn the Money	$84.90In the Money	$85.45In the Money	$78.12In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	33Out of the Money	923Out of the Money
TSLAIn the Money	$82.50In the Money	$82.95In the Money	$80.77In the Money	$-0.32In the Money	13In the Money	13,701In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	564Out of the Money	24,545Out of the Money
TSLAIn the Money	$79.90In the Money	$80.45In the Money	$77.84In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	19Out of the Money	1,023Out of the Money
TSLAIn the Money	$77.50In the Money	$78.00In the Money	$77.05In the Money	$-0.08In the Money	55In the Money	28,903In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	257Out of the Money	39,652Out of the Money
TSLAIn the Money	$75.00In the Money	$75.50In the Money	$71.45In the Money	$-1.01In the Money	1In the Money	192In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	29Out of the Money	1,323Out of the Money
TSLAIn the Money	$72.55In the Money	$73.00In the Money	$71.60In the Money	$-0.23In the Money	55In the Money	34,762In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	303Out of the Money	33,223Out of the Money
TSLAIn the Money	$70.05In the Money	$70.50In the Money	$69.55In the Money	$0.50In the Money	10In the Money	1,005In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	31Out of the Money	1,356Out of the Money
TSLAIn the Money	$67.55In the Money	$68.00In the Money	$67.05In the Money	$0.50In the Money	116In the Money	14,680In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	344Out of the Money	15,520Out of the Money
TSLAIn the Money	$65.05In the Money	$65.50In the Money	$65.31In the Money	$1.21In the Money	8In the Money	881In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	69Out of the Money	4,207Out of the Money
TSLAIn the Money	$62.60In the Money	$63.05In the Money	$62.85In the Money	$1.00In the Money	86In the Money	16,898In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	518Out of the Money	14,627Out of the Money
TSLAIn the Money	$60.10In the Money	$60.60In the Money	$60.36In the Money	$2.16In the Money	25In the Money	1,397In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	49Out of the Money	1,782Out of the Money
TSLAIn the Money	$57.65In the Money	$58.10In the Money	$57.32In the Money	$0.06In the Money	71In the Money	9,692In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	245Out of the Money	13,967Out of the Money
TSLAIn the Money	$55.20In the Money	$55.65In the Money	$55.35In the Money	$0.38In the Money	24In the Money	2,630In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.09Out of the Money	116Out of the Money	4,150Out of the Money
TSLAIn the Money	$52.75In the Money	$53.15In the Money	$52.94In the Money	$0.97In the Money	276In the Money	20,276In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	2,273Out of the Money	19,536Out of the Money
TSLAIn the Money	$50.25In the Money	$50.70In the Money	$50.35In the Money	$0.35In the Money	8In the Money	1,939In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.09Out of the Money	184Out of the Money	2,057Out of the Money
TSLAIn the Money	$47.80In the Money	$48.30In the Money	$47.50In the Money	$-0.40In the Money	182In the Money	8,023In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.10Out of the Money	390Out of the Money	6,983Out of the Money
TSLAIn the Money	$45.30In the Money	$45.80In the Money	$45.85In the Money	$2.35In the Money	6In the Money	97In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.13Out of the Money	54Out of the Money	756Out of the Money
TSLAIn the Money	$42.95In the Money	$43.40In the Money	$43.40In the Money	$0.80In the Money	223In the Money	12,452In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$-0.13Out of the Money	1,719Out of the Money	14,396Out of the Money
TSLAIn the Money	$40.55In the Money	$40.95In the Money	$40.25In the Money	$2.26In the Money	35In the Money	3,443In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.56Out of the Money	$-0.15Out of the Money	554Out of the Money	2,742Out of the Money
TSLAIn the Money	$38.15In the Money	$38.50In the Money	$37.90In the Money	$0.15In the Money	146In the Money	8,725In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.65Out of the Money	$-0.18Out of the Money	674Out of the Money	8,318Out of the Money
TSLAIn the Money	$35.70In the Money	$36.30In the Money	$35.95In the Money	$1.05In the Money	51In the Money	1,146In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.77Out of the Money	$0.79Out of the Money	$0.80Out of the Money	$-0.21Out of the Money	519Out of the Money	2,318Out of the Money
TSLAIn the Money	$33.50In the Money	$33.80In the Money	$33.20In the Money	$-0.30In the Money	431In the Money	16,035In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.93Out of the Money	$0.94Out of the Money	$0.94Out of the Money	$-0.26Out of the Money	4,030Out of the Money	11,968Out of the Money
TSLAIn the Money	$31.00In the Money	$31.55In the Money	$31.68In the Money	$0.73In the Money	39In the Money	252In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$1.12Out of the Money	$1.16Out of the Money	$1.16Out of the Money	$-0.36Out of the Money	435Out of the Money	849Out of the Money
TSLAIn the Money	$29.00In the Money	$29.25In the Money	$28.80In the Money	$-0.16In the Money	273In the Money	9,098In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$1.38Out of the Money	$1.41Out of the Money	$1.45Out of the Money	$-0.30Out of the Money	2,450Out of the Money	6,416Out of the Money
TSLAIn the Money	$26.50In the Money	$27.10In the Money	$27.31In the Money	$1.91In the Money	37In the Money	212In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$1.69Out of the Money	$1.73Out of the Money	$1.77Out of the Money	$-0.40Out of the Money	392Out of the Money	1,079Out of the Money
TSLAIn the Money	$24.70In the Money	$24.90In the Money	$24.70In the Money	$0.31In the Money	842In the Money	15,219In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$2.08Out of the Money	$2.11Out of the Money	$2.08Out of the Money	$-0.55Out of the Money	7,140Out of the Money	12,962Out of the Money
TSLAIn the Money	$22.70In the Money	$22.85In the Money	$23.05In the Money	$0.18In the Money	128In the Money	5,114In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$2.54Out of the Money	$2.60Out of the Money	$2.63Out of the Money	$-0.61Out of the Money	826Out of the Money	946Out of the Money
TSLAIn the Money	$20.75In the Money	$20.90In the Money	$20.68In the Money	$0.08In the Money	740In the Money	6,856In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$3.10Out of the Money	$3.15Out of the Money	$3.10Out of the Money	$-0.75Out of the Money	1,832Out of the Money	3,349Out of the Money
TSLAIn the Money	$18.80In the Money	$19.20In the Money	$17.74In the Money	$-1.36In the Money	27In the Money	1,082In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$3.75Out of the Money	$3.85Out of the Money	$3.85Out of the Money	$-0.77Out of the Money	1,727Out of the Money	1,502Out of the Money
TSLAIn the Money	$17.20In the Money	$17.35In the Money	$17.14In the Money	$-0.26In the Money	2,035In the Money	12,816In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$4.50Out of the Money	$4.60Out of the Money	$4.58Out of the Money	$-0.90Out of the Money	8,405Out of the Money	4,763Out of the Money
TSLAIn the Money	$15.55In the Money	$15.75In the Money	$15.31In the Money	$-0.69In the Money	689In the Money	6,168In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$5.40Out of the Money	$5.50Out of the Money	$5.53Out of the Money	$-0.97Out of the Money	4,175Out of the Money	2,011Out of the Money
TSLAIn the Money	$14.05In the Money	$14.20In the Money	$14.15In the Money	$-0.20In the Money	2,958In the Money	7,832In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$6.40Out of the Money	$6.50Out of the Money	$6.40Out of the Money	$-1.10Out of the Money	7,766Out of the Money	4,201Out of the Money
TSLAIn the Money	$12.70In the Money	$12.85In the Money	$12.70In the Money	$-0.45In the Money	2,880In the Money	2,691In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$7.50Out of the Money	$7.60Out of the Money	$7.50Out of the Money	$-1.23Out of the Money	3,119Out of the Money	1,109Out of the Money
TSLAUnderlying issue's last price	$11.40Underlying issue's last price	$11.55Underlying issue's last price	$11.50Underlying issue's last price	$-0.25Underlying issue's last price	13,627Underlying issue's last price	26,256Underlying issue's last price	Filter Table By Strike Price of$250.00Underlying issue's last price	TSLAUnderlying issue's last price	$8.70Underlying issue's last price	$8.80Underlying issue's last price	$8.80Underlying issue's last price	$-1.00Underlying issue's last price	4,295Underlying issue's last price	2,258Underlying issue's last price
TSLANear the Money	$10.20Near the Money	$10.35Near the Money	$10.30Near the Money	$-0.25Near the Money	4,411Near the Money	2,426Near the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$10.00In the Money	$10.15In the Money	$10.05In the Money	$-1.30In the Money	1,338In the Money	391In the Money
TSLANear the Money	$9.20Near the Money	$9.30Near the Money	$9.15Near the Money	$-0.55Near the Money	7,505Near the Money	4,544Near the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$11.45In the Money	$11.55In the Money	$11.80In the Money	$-1.02In the Money	1,428In the Money	852In the Money
TSLAOut of the Money	$8.20Out of the Money	$8.30Out of the Money	$8.25Out of the Money	$-0.40Out of the Money	2,980Out of the Money	1,600Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$12.95In the Money	$13.10In the Money	$13.04In the Money	$-2.11In the Money	504In the Money	159In the Money
TSLAOut of the Money	$7.30Out of the Money	$7.40Out of the Money	$7.30Out of the Money	$-0.55Out of the Money	9,198Out of the Money	7,416Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$14.55In the Money	$14.70In the Money	$14.65In the Money	$-1.06In the Money	687In the Money	1,295In the Money
TSLAOut of the Money	$6.50Out of the Money	$6.60Out of the Money	$6.60Out of the Money	$-0.45Out of the Money	3,025Out of the Money	1,621Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$16.25In the Money	$16.45In the Money	$16.05In the Money	$-2.44In the Money	111In the Money	16In the Money
TSLAOut of the Money	$5.80Out of the Money	$5.90Out of the Money	$5.80Out of the Money	$-0.55Out of the Money	4,497Out of the Money	6,956Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$17.95In the Money	$18.45In the Money	$17.95In the Money	$-1.34In the Money	64In the Money	190In the Money
TSLAOut of the Money	$5.15Out of the Money	$5.25Out of the Money	$5.15Out of the Money	$-0.56Out of the Money	1,471Out of the Money	543Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$19.75In the Money	$20.30In the Money	$22.83In the Money	$0.00In the Money	---In the Money	8In the Money
TSLAOut of the Money	$4.55Out of the Money	$4.65Out of the Money	$4.62Out of the Money	$-0.48Out of the Money	10,355Out of the Money	7,429Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$21.65In the Money	$22.20In the Money	$22.00In the Money	$-1.70In the Money	10In the Money	76In the Money
TSLAOut of the Money	$4.05Out of the Money	$4.15Out of the Money	$4.05Out of the Money	$-0.46Out of the Money	1,392Out of the Money	1,918Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$23.65In the Money	$24.30In the Money	$27.00In the Money	$27.00In the Money	2In the Money	---In the Money
TSLAOut of the Money	$3.60Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$-0.50Out of the Money	3,194Out of the Money	7,510Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$25.60In the Money	$26.30In the Money	$27.48In the Money	$-2.53In the Money	1In the Money	26In the Money
TSLAOut of the Money	$3.20Out of the Money	$3.30Out of the Money	$3.15Out of the Money	$-0.60Out of the Money	718Out of the Money	158Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$27.80In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.86Out of the Money	$2.90Out of the Money	$2.84Out of the Money	$-0.46Out of the Money	3,145Out of the Money	5,234Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$29.95In the Money	$30.50In the Money	$30.55In the Money	$-1.45In the Money	8In the Money	24In the Money
TSLAOut of the Money	$2.54Out of the Money	$2.59Out of the Money	$2.47Out of the Money	$-0.63Out of the Money	380Out of the Money	153Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$32.15In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.26Out of the Money	$2.30Out of the Money	$2.14Out of the Money	$-0.60Out of the Money	1,423Out of the Money	5,014Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$34.30In the Money	$34.90In the Money	$38.30In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	$2.01Out of the Money	$2.06Out of the Money	$1.91Out of the Money	$-0.49Out of the Money	359Out of the Money	256Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$36.55In the Money	$37.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.79Out of the Money	$1.83Out of the Money	$1.81Out of the Money	$-0.43Out of the Money	1,756Out of the Money	3,470Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$38.90In the Money	$39.40In the Money	$44.60In the Money	$2.74In the Money	2In the Money	47In the Money
TSLAOut of the Money	$1.42Out of the Money	$1.47Out of the Money	$1.40Out of the Money	$-0.40Out of the Money	646Out of the Money	2,212Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$43.50In the Money	$44.05In the Money	$59.24In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.13Out of the Money	$1.17Out of the Money	$1.11Out of the Money	$-0.33Out of the Money	9,929Out of the Money	16,871Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$48.25In the Money	$48.85In the Money	$49.00In the Money	$-0.95In the Money	6In the Money	10In the Money
TSLAOut of the Money	$0.91Out of the Money	$0.94Out of the Money	$0.93Out of the Money	$-0.27Out of the Money	553Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$52.90In the Money	$53.70In the Money	$59.80In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.24Out of the Money	373Out of the Money	1,524Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$57.85In the Money	$58.50In the Money	$65.67In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$-0.20Out of the Money	511Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$62.75In the Money	$63.45In the Money	$67.05In the Money	$-45.35In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$-0.19Out of the Money	659Out of the Money	1,640Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$67.55In the Money	$68.35In the Money	$131.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.42Out of the Money	$-0.13Out of the Money	605Out of the Money	1,428Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$72.60In the Money	$73.40In the Money	$73.50In the Money	$-7.01In the Money	8In the Money	1In the Money
TSLAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.16Out of the Money	413Out of the Money	1,634Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$77.55In the Money	$78.40In the Money	$159.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.13Out of the Money	354Out of the Money	2,100Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$82.55In the Money	$83.40In the Money	$100.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.11Out of the Money	216Out of the Money	849Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$87.20In the Money	$88.40In the Money	$123.07In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	306Out of the Money	838Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$92.45In the Money	$93.40In the Money	$92.40In the Money	$92.40In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	1,050Out of the Money	3,996Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$97.20In the Money	$98.40In the Money	$150.02In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	82Out of the Money	1,066Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$102.50In the Money	$103.30In the Money	$141.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	82Out of the Money	1,062Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$107.50In the Money	$108.40In the Money	$148.20In 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	$-0.04Out of the Money	135Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$112.50In the Money	$113.40In 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	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	187Out of the Money	2,285Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$117.15In the Money	$118.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	170Out of the Money	2,584Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$122.15In the Money	$123.40In the Money	$116.71In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	46Out of the Money	1,828Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$127.15In the Money	$128.40In the Money	$135.89In the Money	$0.00In the Money	---In the Money	30In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	231Out of the Money	1,545Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$132.40In the Money	$133.40In the Money	$132.05In 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	$0.05Out of the Money	$-0.01Out of the Money	69Out of the Money	1,585Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$137.40In the Money	$138.40In the Money	$148.54In 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	$0.04Out of the Money	$-0.02Out of the Money	139Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$142.40In the Money	$143.40In the Money	$0.00In 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	$-0.02Out of the Money	345Out of the Money	5,097Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$147.50In the Money	$148.40In the Money	$148.00In 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	62Out of the Money	471Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$152.50In the Money	$153.40In the Money	$155.83In 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	$-0.01Out of the Money	12Out of the Money	710Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$157.50In the Money	$158.40In 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	$0.02Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	441Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$162.40In the Money	$163.40In the Money	$158.80In 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	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	2,431Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$167.35In the Money	$168.40In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	155Out of the Money	899Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$172.35In the Money	$173.40In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	31Out of the Money	425Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$177.30In the Money	$178.40In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	379Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$182.30In the Money	$183.40In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	392Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$187.40In the Money	$188.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$192.40In the Money	$193.35In 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	272Out of the Money	2,911Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$197.30In the Money	$198.35In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$202.50In the Money	$203.35In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$207.30In the Money	$208.35In 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	191Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$212.40In the Money	$213.35In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,404Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$217.40In the Money	$218.40In 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	2,809Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$222.30In the Money	$223.40In 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	2Out of the Money	4,016Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$227.35In the Money	$228.40In the Money	$212.95In 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	6Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$232.35In the Money	$233.40In 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	196Out of the Money	15,269Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$237.35In the Money	$238.40In the Money	$305.80In 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)