Stocks Options

LAST PRICE
244.7999
TODAY'S CHANGE (%)
Trending Down-1.5901 (-0.6454%)

Bid / Lots
244.7200/ 3
Ask / Lots
244.8000/ 1
Open / Previous Close
249.8100 / 246.3900
Day Range
Low 242.4601
High 252.3700
52 Week Range
Low 138.8025
High 299.2900
Volume
31,623,981
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 51.367

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	$194.00In the Money	$196.00In 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	7,761Out of the Money
TSLAIn the Money	$188.90In the Money	$190.70In the Money	$173.46In 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	$184.00In the Money	$185.60In 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	$178.90In the Money	$180.70In 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	$174.05In the Money	$176.05In 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	$168.95In the Money	$170.75In 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	$164.05In the Money	$165.65In the Money	$164.20In the Money	$1.35In the Money	1In 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	$158.95In the Money	$160.75In 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	$154.10In the Money	$155.85In 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	---Out of the Money	5,103Out of the Money
TSLAIn the Money	$149.00In the Money	$150.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,465Out of the Money
TSLAIn the Money	$144.70In the Money	$145.55In the Money	$142.95In the Money	$0.00In the Money	---In the Money	1,499In 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	2Out of the Money	11,110Out of the Money
TSLAIn the Money	$139.40In the Money	$141.00In 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	5,591Out of the Money
TSLAIn the Money	$134.40In the Money	$135.90In the Money	$135.96In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,349Out of the Money
TSLAIn the Money	$129.35In the Money	$131.25In the Money	$114.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$115.00	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	6,179Out of the Money
TSLAIn the Money	$124.75In the Money	$125.60In the Money	$128.86In the Money	$4.60In the Money	3In the Money	979In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	6,967Out of the Money
TSLAIn the Money	$119.70In the Money	$121.30In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,588Out of the Money
TSLAIn the Money	$114.60In the Money	$115.85In the Money	$113.83In the Money	$0.00In the Money	---In the Money	750In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7,698Out of the Money
TSLAIn the Money	$109.40In the Money	$110.70In the Money	$110.00In the Money	$-1.15In the Money	3In the Money	155In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	40Out of the Money	5,864Out of the Money
TSLAIn the Money	$104.65In the Money	$105.65In the Money	$110.28In the Money	$3.68In the Money	47In the Money	901In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	114Out of the Money	14,247Out of the Money
TSLAIn the Money	$99.80In the Money	$100.75In the Money	$103.85In the Money	$2.61In the Money	10In the Money	1,640In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	8,887Out of the Money
TSLAIn the Money	$94.85In the Money	$95.60In the Money	$95.11In the Money	$-1.39In the Money	48In the Money	2,946In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.02Out of the Money	131Out of the Money	30,466Out of the Money
TSLAIn the Money	$89.80In the Money	$90.80In the Money	$90.75In the Money	$2.25In the Money	1In the Money	1,070In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	66Out of the Money	13,979Out of the Money
TSLAIn the Money	$86.95In the Money	$88.35In 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	$0.08Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	3Out of the Money	246Out of the Money
TSLAIn the Money	$85.00In the Money	$85.65In the Money	$85.00In the Money	$-0.50In the Money	2In the Money	12,168In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	49Out of the Money	22,261Out of the Money
TSLAIn the Money	$82.25In the Money	$83.20In 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	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	2Out of the Money	294Out of the Money
TSLAIn the Money	$80.00In the Money	$80.75In the Money	$80.65In the Money	$2.05In the Money	4In the Money	5,141In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	220Out of the Money	14,119Out of the Money
TSLAIn the Money	$77.45In the Money	$78.30In 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	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.01Out of the Money	68Out of the Money	959Out of the Money
TSLAIn the Money	$75.05In the Money	$75.55In the Money	$74.10In the Money	$-0.90In the Money	6In the Money	13,720In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.01Out of the Money	108Out of the Money	24,715Out of the Money
TSLAIn the Money	$72.45In the Money	$73.05In the Money	$67.95In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	1Out of the Money	919Out of the Money
TSLAIn the Money	$70.05In the Money	$70.50In the Money	$70.50In the Money	$0.42In the Money	31In the Money	28,962In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.02Out of the Money	120Out of the Money	39,769Out of the Money
TSLAIn the Money	$67.55In the Money	$68.40In the Money	$66.35In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.01Out of the Money	43Out of the Money	1,236Out of the Money
TSLAIn the Money	$65.15In the Money	$65.55In the Money	$65.50In the Money	$-1.59In the Money	130In the Money	34,534In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.01Out of the Money	418Out of the Money	33,915Out of the Money
TSLAIn the Money	$62.65In the Money	$63.05In the Money	$62.70In the Money	$-1.42In the Money	1In the Money	953In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.01Out of the Money	19Out of the Money	1,342Out of the Money
TSLAIn the Money	$60.15In the Money	$60.90In the Money	$60.48In the Money	$-0.97In the Money	181In the Money	15,048In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	296Out of the Money	15,928Out of the Money
TSLAIn the Money	$57.65In the Money	$58.40In the Money	$61.18In the Money	$2.97In the Money	2In the Money	843In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.02Out of the Money	19Out of the Money	4,189Out of the Money
TSLAIn the Money	$55.15In the Money	$55.90In the Money	$55.42In the Money	$-1.22In the Money	241In the Money	17,110In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.03Out of the Money	387Out of the Money	14,764Out of the Money
TSLAIn the Money	$52.80In the Money	$53.60In the Money	$51.95In the Money	$-0.50In the Money	11In the Money	1,378In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.05Out of the Money	36Out of the Money	1,761Out of the Money
TSLAIn the Money	$50.35In the Money	$51.05In the Money	$50.38In the Money	$-1.47In the Money	41In the Money	9,745In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.04Out of the Money	143Out of the Money	14,173Out of the Money
TSLAIn the Money	$47.85In the Money	$48.60In the Money	$47.78In the Money	$-1.54In the Money	5In the Money	2,663In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.02Out of the Money	202Out of the Money	3,864Out of the Money
TSLAIn the Money	$45.50In the Money	$46.10In the Money	$46.15In the Money	$-1.25In the Money	478In the Money	20,885In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$0.05Out of the Money	1,299Out of the Money	18,593Out of the Money
TSLAIn the Money	$43.10In the Money	$43.75In the Money	$40.95In the Money	$-1.55In the Money	20In the Money	1,924In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.56Out of the Money	$0.61Out of the Money	$0.62Out of the Money	$0.08Out of the Money	85Out of the Money	2,027Out of the Money
TSLAIn the Money	$40.70In the Money	$41.30In the Money	$40.80In the Money	$-1.50In the Money	146In the Money	8,102In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.66Out of the Money	$0.71Out of the Money	$0.71Out of the Money	$0.07Out of the Money	214Out of the Money	6,649Out of the Money
TSLAIn the Money	$38.20In the Money	$39.00In the Money	$37.45In the Money	$-2.85In the Money	3In the Money	85In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.79Out of the Money	$0.84Out of the Money	$0.87Out of the Money	$0.06Out of the Money	40Out of the Money	347Out of the Money
TSLAIn the Money	$35.85In the Money	$36.55In the Money	$36.22In the Money	$-1.04In the Money	173In the Money	11,973In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.10Out of the Money	855Out of the Money	13,156Out of the Money
TSLAIn the Money	$33.50In the Money	$34.30In the Money	$34.07In the Money	$-1.48In the Money	21In the Money	3,465In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$1.15Out of the Money	$1.21Out of the Money	$1.19Out of the Money	$0.05Out of the Money	107Out of the Money	2,508Out of the Money
TSLAIn the Money	$31.55In the Money	$32.05In the Money	$31.41In the Money	$-2.06In the Money	271In the Money	9,206In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$1.40Out of the Money	$1.47Out of the Money	$1.46Out of the Money	$0.09Out of the Money	348Out of the Money	7,873Out of the Money
TSLAIn the Money	$29.10In the Money	$30.05In the Money	$28.20In the Money	$-2.44In the Money	4In the Money	1,189In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$1.71Out of the Money	$1.78Out of the Money	$1.84Out of the Money	$0.14Out of the Money	187Out of the Money	1,851Out of the Money
TSLAIn the Money	$27.20In the Money	$27.50In the Money	$27.42In the Money	$-1.77In the Money	321In the Money	16,852In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$2.08Out of the Money	$2.16Out of the Money	$2.10Out of the Money	$0.15Out of the Money	2,246Out of the Money	9,134Out of the Money
TSLAIn the Money	$24.95In the Money	$25.95In the Money	$25.30In the Money	$0.69In the Money	10In the Money	76In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$2.52Out of the Money	$2.61Out of the Money	$2.58Out of the Money	$0.18Out of the Money	70Out of the Money	473Out of the Money
TSLAIn the Money	$23.20In the Money	$23.50In the Money	$23.00In the Money	$-1.65In the Money	296In the Money	9,382In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$3.05Out of the Money	$3.15Out of the Money	$3.15Out of the Money	$0.25Out of the Money	625Out of the Money	5,713Out of the Money
TSLAIn the Money	$21.10In the Money	$21.95In the Money	$21.40In the Money	$-1.16In the Money	16In the Money	91In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$3.65Out of the Money	$3.80Out of the Money	$3.75Out of the Money	$0.25Out of the Money	61Out of the Money	464Out of the Money
TSLAIn the Money	$19.60In the Money	$19.85In the Money	$19.50In the Money	$-1.50In the Money	852In the Money	14,380In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$4.40Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$0.40Out of the Money	1,278Out of the Money	9,945Out of the Money
TSLAIn the Money	$17.65In the Money	$18.45In the Money	$17.80In the Money	$-1.35In the Money	22In the Money	198In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$5.25Out of the Money	$5.35Out of the Money	$5.45Out of the Money	$0.57Out of the Money	280Out of the Money	649Out of the Money
TSLAIn the Money	$16.40In the Money	$16.65In the Money	$16.34In the Money	$-1.11In the Money	351In the Money	7,429In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$6.15Out of the Money	$6.30Out of the Money	$6.30Out of the Money	$0.50Out of the Money	660Out of the Money	2,760Out of the Money
TSLAIn the Money	$14.95In the Money	$15.15In the Money	$14.85In the Money	$-1.15In the Money	153In the Money	848In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$7.25Out of the Money	$7.35Out of the Money	$7.30Out of the Money	$0.43Out of the Money	239Out of the Money	968Out of the Money
TSLAIn the Money	$13.60In the Money	$13.80In the Money	$13.78In the Money	$-1.14In the Money	2,583In the Money	14,561In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$8.40Out of the Money	$8.50Out of the Money	$8.40Out of the Money	$0.60Out of the Money	2,218Out of the Money	3,334Out of the Money
TSLAUnderlying issue's last price	$12.35Underlying issue's last price	$12.55Underlying issue's last price	$12.30Underlying issue's last price	$-1.25Underlying issue's last price	397Underlying issue's last price	1,516Underlying issue's last price	Filter Table By Strike Price of$242.50Underlying issue's last price	TSLAUnderlying issue's last price	$9.60Underlying issue's last price	$9.75Underlying issue's last price	$9.75Underlying issue's last price	$0.77Underlying issue's last price	437Underlying issue's last price	1,215Underlying issue's last price
TSLANear the Money	$11.25Near the Money	$11.40Near the Money	$11.40Near the Money	$-0.85Near the Money	1,993Near the Money	6,710Near the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$11.00In the Money	$11.10In the Money	$11.00In the Money	$0.75In the Money	2,114In the Money	2,709In the Money
TSLANear the Money	$10.15Near the Money	$10.30Near the Money	$10.15Near the Money	$-0.85Near the Money	976Near the Money	1,821Near the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$12.40In the Money	$12.55In the Money	$12.70In the Money	$0.75In the Money	248In the Money	238In the Money
TSLAOut of the Money	$9.20Out of the Money	$9.35Out of the Money	$9.24Out of the Money	$-0.76Out of the Money	6,869Out of the Money	23,056Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$13.95In the Money	$14.10In the Money	$13.90In the Money	$0.90In the Money	689In the Money	1,488In the Money
TSLAOut of the Money	$8.30Out of the Money	$8.35Out of the Money	$8.35Out of the Money	$-0.65Out of the Money	669Out of the Money	930Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$15.55In the Money	$15.70In the Money	$15.70In the Money	$-0.05In the Money	89In the Money	146In the Money
TSLAOut of the Money	$7.50Out of the Money	$7.65Out of the Money	$7.51Out of the Money	$-0.64Out of the Money	1,093Out of the Money	3,903Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$17.20In the Money	$17.40In the Money	$17.55In the Money	$0.75In the Money	176In the Money	227In the Money
TSLAOut of the Money	$6.75Out of the Money	$6.90Out of the Money	$6.75Out of the Money	$6.75Out of the Money	193Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$19.00In the Money	$19.20In the Money	$15.25In the Money	$15.25In the Money	1In the Money	---In the Money
TSLAOut of the Money	$6.10Out of the Money	$6.25Out of the Money	$6.20Out of the Money	$-0.60Out of the Money	2,187Out of the Money	6,182Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$20.75In the Money	$21.05In the Money	$21.00In the Money	$0.80In the Money	94In the Money	545In the Money
TSLAOut of the Money	$5.50Out of the Money	$5.65Out of the Money	$5.50Out of the Money	$5.50Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$22.30In the Money	$23.45In the Money	$23.80In the Money	$23.80In the Money	1In the Money	---In the Money
TSLAOut of the Money	$4.95Out of the Money	$5.10Out of the Money	$5.04Out of the Money	$-0.49Out of the Money	663Out of the Money	5,379Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$24.40In the Money	$25.40In the Money	$26.75In the Money	$2.90In the Money	14In the Money	171In the Money
TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.70Out of the Money	$4.70Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$26.45In the Money	$27.50In the Money	$26.64In the Money	$26.64In the Money	2In the Money	---In the Money
TSLAOut of the Money	$4.05Out of the Money	$4.15Out of the Money	$4.06Out of the Money	$-0.44Out of the Money	1,637Out of the Money	6,909Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$28.20In the Money	$29.60In the Money	$28.55In the Money	$0.05In the Money	28In the Money	49In the Money
TSLAOut of the Money	$3.65Out of the Money	$3.75Out of the Money	$3.79Out of the Money	$3.79Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$30.25In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$3.35Out of the Money	$3.40Out of the Money	$3.35Out of the Money	$-0.25Out of the Money	2,004Out of the Money	6,374Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$32.40In the Money	$33.95In the Money	$33.36In the Money	$1.38In the Money	4In the Money	21In the Money
TSLAOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$3.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$34.60In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.71Out of the Money	$2.79Out of the Money	$2.81Out of the Money	$-0.19Out of the Money	966Out of the Money	3,936Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$37.10In the Money	$38.15In the Money	$38.92In the Money	$0.00In the Money	---In the Money	18In the Money
TSLAOut of the Money	$2.46Out of the Money	$2.54Out of the Money	$2.20Out of the Money	$2.20Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$39.10In the Money	$40.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.24Out of the Money	$2.31Out of the Money	$2.29Out of the Money	$-0.13Out of the Money	553Out of the Money	4,367Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$41.40In the Money	$42.70In the Money	$40.75In the Money	$-1.10In the Money	1In the Money	3In the Money
TSLAOut of the Money	$2.03Out of the Money	$2.11Out of the Money	$2.08Out of the Money	$2.08Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$43.80In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.84Out of the Money	$1.85Out of the Money	$1.85Out of the Money	$-0.16Out of the Money	516Out of the Money	3,000Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$46.20In the Money	$47.15In the Money	$46.10In the Money	$-1.33In the Money	1In the Money	7In the Money
TSLAOut of the Money	$1.53Out of the Money	$1.60Out of the Money	$1.58Out of the Money	$-0.06Out of the Money	193Out of the Money	2,034Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$50.90In the Money	$52.05In the Money	$59.24In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.30Out of the Money	$1.34Out of the Money	$1.33Out of the Money	$-0.04Out of the Money	10,462Out of the Money	17,648Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$55.35In the Money	$56.70In the Money	$57.22In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	$1.07Out of the Money	$1.13Out of the Money	$1.10Out of the Money	$-0.03Out of the Money	186Out of the Money	1,145Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$60.45In the Money	$61.65In the Money	$59.80In the Money	$-73.62In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.90Out of the Money	$0.96Out of the Money	$0.95Out of the Money	$-0.01Out of the Money	1,776Out of the Money	741Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$65.00In the Money	$66.40In the Money	$65.67In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.76Out of the Money	$0.81Out of the Money	$0.82Out of the Money	$0.01Out of the Money	39Out of the Money	698Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$70.15In the Money	$71.40In the Money	$112.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.65Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-0.03Out of the Money	163Out of the Money	1,439Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$75.10In the Money	$76.25In the Money	$131.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.02Out of the Money	105Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$79.90In the Money	$81.35In the Money	$80.51In the Money	$-8.78In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$-0.01Out of the Money	398Out of the Money	1,127Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$84.90In the Money	$86.20In the Money	$159.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.06Out of the Money	111Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$89.70In the Money	$91.30In the Money	$100.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$0.00Out of the Money	325Out of the Money	623Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$94.75In the Money	$96.15In the Money	$123.07In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.03Out of the Money	143Out of the Money	614Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$99.70In the Money	$101.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.02Out of the Money	479Out of the Money	2,929Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$104.65In the Money	$106.20In the Money	$150.02In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	557Out of the Money	991Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$109.50In the Money	$111.30In the Money	$141.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.03Out of the Money	72Out of the Money	675Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$114.40In the Money	$116.15In the Money	$148.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	38Out of the Money	846Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$119.50In the Money	$121.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.02Out of the Money	14Out of the Money	1,241Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$124.60In the Money	$126.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.03Out of the Money	112Out of the Money	2,575Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$129.50In the Money	$131.25In the Money	$116.71In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	22Out of the Money	1,736Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$134.60In the Money	$136.15In the Money	$135.89In the Money	$-63.81In the Money	30In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	37Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$139.45In the Money	$141.25In the Money	$132.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.01Out of the Money	1Out of the Money	1,544Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$144.50In the Money	$146.10In the Money	$148.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.01Out of the Money	65Out of the Money	946Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$149.40In the Money	$151.25In 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	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	186Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$154.50In the Money	$156.10In the Money	$148.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	7Out of the Money	453Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$159.40In the Money	$161.20In the Money	$155.83In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	576Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$164.55In the Money	$166.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	10Out of the Money	412Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$169.45In the Money	$171.20In the Money	$158.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	51Out of the Money	1,578Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$174.55In the Money	$176.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	893Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$179.45In the Money	$181.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$184.55In the Money	$186.10In 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	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	5Out of the Money	372Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$189.45In the Money	$191.20In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$194.55In the Money	$196.10In the Money	$252.74In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	219Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$199.45In the Money	$201.20In the Money	$0.00In 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	107Out of the Money	2,782Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$204.55In the Money	$206.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	472Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$209.45In the Money	$211.20In the Money	$253.18In 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	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	366Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$214.55In the Money	$216.10In 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	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	192Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$219.45In the Money	$221.20In the Money	$0.00In 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	$0.04Out 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	$224.55In the Money	$226.10In the Money	$0.00In 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	$0.03Out of the Money	$0.01Out of the Money	7Out of the Money	2,807Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$229.45In the Money	$231.20In the Money	$0.00In 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	$0.04Out of the Money	$0.02Out of the Money	68Out of the Money	3,943Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$234.60In the Money	$236.10In the Money	$212.95In 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	919Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$239.45In the Money	$241.20In the Money	$222.18In 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	251Out of the Money	14,948Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$244.55In the Money	$246.10In 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)