Stocks Options

LAST PRICE
246.3548
TODAY'S CHANGE (%)
Trending Down-0.0352 (-0.0143%)

Bid / Lots
246.3500/ 3
Ask / Lots
246.4100/ 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
90,352,445
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	$195.95In the Money	$196.95In 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	9Out of the Money	7,761Out of the Money
TSLAIn the Money	$190.95In the Money	$191.95In the Money	$191.96In the Money	$18.50In the Money	6In 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	$185.95In the Money	$186.95In 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	$181.00In the Money	$181.95In 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	$176.00In the Money	$176.95In 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	$171.00In the Money	$172.00In 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	$166.00In the Money	$167.00In 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	$161.05In the Money	$162.00In 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	$156.05In the Money	$157.00In 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	$151.05In the Money	$152.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,465Out of the Money
TSLAIn the Money	$146.25In the Money	$147.00In the Money	$150.22In the Money	$7.27In the Money	13In 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	102Out of the Money	11,110Out of the Money
TSLAIn the Money	$141.10In the Money	$142.05In 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	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	5,591Out of the Money
TSLAIn the Money	$136.25In the Money	$137.10In 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	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	7,349Out of the Money
TSLAIn the Money	$131.25In the Money	$132.10In the Money	$133.05In the Money	$18.55In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	290Out of the Money	6,179Out of the Money
TSLAIn the Money	$126.30In the Money	$127.10In 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	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	57Out of the Money	6,967Out of the Money
TSLAIn the Money	$121.20In the Money	$122.10In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	109Out of the Money	4,588Out of the Money
TSLAIn the Money	$116.20In the Money	$117.00In the Money	$119.54In the Money	$5.71In the Money	11In the Money	750In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	87Out of the Money	7,698Out of the Money
TSLAIn the Money	$111.15In the Money	$112.05In 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	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	336Out of the Money	5,864Out of the Money
TSLAIn the Money	$106.25In the Money	$107.05In the Money	$109.00In the Money	$2.40In the Money	61In the Money	901In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	223Out of the Money	14,247Out of the Money
TSLAIn the Money	$101.45In the Money	$102.20In the Money	$102.05In the Money	$0.81In the Money	13In 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	$0.06Out of the Money	$-0.01Out of the Money	75Out of the Money	8,887Out of the Money
TSLAIn the Money	$96.50In the Money	$97.00In the Money	$96.00In the Money	$-0.50In the Money	80In the Money	2,946In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	310Out of the Money	30,466Out of the Money
TSLAIn the Money	$91.40In the Money	$92.00In the Money	$94.50In the Money	$6.00In the Money	13In the Money	1,070In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	199Out of the Money	13,979Out of the Money
TSLAIn the Money	$88.80In the Money	$89.75In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	303Out of the Money	246Out of the Money
TSLAIn the Money	$86.55In the Money	$87.05In the Money	$87.82In the Money	$2.32In the Money	10In the Money	12,168In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1,836Out of the Money	22,261Out of the Money
TSLAIn the Money	$83.80In the Money	$84.75In 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	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	10Out of the Money	294Out of the Money
TSLAIn the Money	$81.55In the Money	$82.10In the Money	$81.97In the Money	$3.37In the Money	69In the Money	5,141In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	692Out of the Money	14,119Out of the Money
TSLAIn the Money	$78.85In the Money	$79.55In 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	$0.13Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	87Out of the Money	959Out of the Money
TSLAIn the Money	$76.65In the Money	$77.15In the Money	$77.30In the Money	$2.30In the Money	21In the Money	13,720In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	639Out of the Money	24,715Out of the Money
TSLAIn the Money	$74.05In the Money	$74.85In 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	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	111Out of the Money	919Out of the Money
TSLAIn the Money	$71.60In the Money	$72.20In the Money	$72.40In the Money	$2.32In the Money	108In the Money	28,962In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.01Out of the Money	507Out of the Money	39,769Out of the Money
TSLAIn the Money	$69.15In the Money	$69.85In the Money	$69.19In the Money	$2.84In the Money	4In 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	66Out of the Money	1,236Out of the Money
TSLAIn the Money	$66.70In the Money	$67.20In the Money	$67.00In the Money	$-0.09In the Money	203In the Money	34,534In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	972Out of the Money	33,915Out of the Money
TSLAIn the Money	$64.15In the Money	$64.70In the Money	$64.95In the Money	$0.83In the Money	6In the Money	953In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	55Out of the Money	1,342Out of the Money
TSLAIn the Money	$61.70In the Money	$62.25In the Money	$64.52In the Money	$3.07In the Money	441In the Money	15,048In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.01Out of the Money	561Out of the Money	15,928Out of the Money
TSLAIn the Money	$59.20In the Money	$59.85In the Money	$60.08In the Money	$1.87In the Money	31In the Money	843In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.01Out of the Money	55Out of the Money	4,189Out of the Money
TSLAIn the Money	$56.80In the Money	$57.30In the Money	$57.54In the Money	$0.90In the Money	491In the Money	17,110In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.00Out of the Money	915Out of the Money	14,764Out of the Money
TSLAIn the Money	$54.30In the Money	$54.85In the Money	$56.66In the Money	$4.21In the Money	26In the Money	1,378In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.01Out of the Money	176Out of the Money	1,761Out of the Money
TSLAIn the Money	$51.85In the Money	$52.35In the Money	$52.45In the Money	$0.60In the Money	186In the Money	9,745In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	492Out of the Money	14,173Out of the Money
TSLAIn the Money	$49.45In the Money	$49.85In the Money	$51.06In the Money	$1.74In the Money	29In the Money	2,663In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.00Out of the Money	403Out of the Money	3,864Out of the Money
TSLAIn the Money	$47.00In the Money	$47.45In the Money	$47.56In the Money	$0.16In the Money	1,084In the Money	20,885In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.02Out of the Money	3,397Out of the Money	18,593Out of the Money
TSLAIn the Money	$44.55In the Money	$45.00In the Money	$45.34In the Money	$2.84In the Money	79In the Money	1,924In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.04Out of the Money	170Out of the Money	2,027Out of the Money
TSLAIn the Money	$42.10In the Money	$42.65In the Money	$42.50In the Money	$0.20In the Money	442In the Money	8,102In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.57Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$-0.08Out of the Money	920Out of the Money	6,649Out of the Money
TSLAIn the Money	$39.60In the Money	$40.15In the Money	$39.68In the Money	$-0.62In the Money	16In the Money	85In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.69Out of the Money	$-0.12Out of the Money	323Out of the Money	347Out of the Money
TSLAIn the Money	$37.45In the Money	$37.80In the Money	$37.92In the Money	$0.66In the Money	1,251In the Money	11,973In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.79Out of the Money	$0.81Out of the Money	$0.79Out of the Money	$-0.11Out of the Money	2,690Out of the Money	13,156Out of the Money
TSLAIn the Money	$35.10In the Money	$35.45In the Money	$36.78In the Money	$1.23In the Money	64In the Money	3,465In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.94Out of the Money	$0.97Out of the Money	$0.94Out of the Money	$-0.20Out of the Money	551Out of the Money	2,508Out of the Money
TSLAIn the Money	$32.85In the Money	$33.20In the Money	$33.55In the Money	$0.08In the Money	959In the Money	9,206In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$1.14Out of the Money	$1.17Out of the Money	$1.16Out of the Money	$-0.21Out of the Money	1,401Out of the Money	7,873Out of the Money
TSLAIn the Money	$30.45In the Money	$31.00In the Money	$30.47In the Money	$-0.17In the Money	43In the Money	1,189In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$1.39Out of the Money	$1.43Out of the Money	$1.40Out of the Money	$-0.30Out of the Money	701Out of the Money	1,851Out of the Money
TSLAIn the Money	$28.40In the Money	$28.70In the Money	$29.00In the Money	$-0.19In the Money	1,648In the Money	16,852In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$1.70Out of the Money	$1.73Out of the Money	$1.71Out of the Money	$-0.24Out of the Money	5,939Out of the Money	9,134Out of the Money
TSLAIn the Money	$26.10In the Money	$26.65In the Money	$27.02In the Money	$2.41In the Money	119In the Money	76In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$2.07Out of the Money	$2.11Out of the Money	$2.04Out of the Money	$-0.36Out of the Money	485Out of the Money	473Out of the Money
TSLAIn the Money	$24.25In the Money	$24.55In the Money	$24.25In the Money	$-0.40In the Money	1,082In the Money	9,382In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$2.52Out of the Money	$2.56Out of the Money	$2.56Out of the Money	$-0.34Out of the Money	2,657Out of the Money	5,713Out of the Money
TSLAIn the Money	$22.15In the Money	$22.70In the Money	$23.00In the Money	$0.44In the Money	90In the Money	91In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$3.05Out of the Money	$3.10Out of the Money	$3.06Out of the Money	$-0.44Out of the Money	833Out of the Money	464Out of the Money
TSLAIn the Money	$20.45In the Money	$20.80In the Money	$20.60In the Money	$-0.40In the Money	3,447In the Money	14,380In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$3.65Out of the Money	$3.75Out of the Money	$3.69Out of the Money	$-0.41Out of the Money	16,075Out of the Money	9,945Out of the Money
TSLAIn the Money	$18.70In the Money	$18.95In the Money	$19.20In the Money	$0.05In the Money	5,129In the Money	198In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$4.40Out of the Money	$4.45Out of the Money	$4.40Out of the Money	$-0.48Out of the Money	860Out of the Money	649Out of the Money
TSLAIn the Money	$17.05In the Money	$17.25In the Money	$17.50In the Money	$0.05In the Money	1,624In the Money	7,429In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$5.20Out of the Money	$5.30Out of the Money	$5.20Out of the Money	$-0.60Out of the Money	3,973Out of the Money	2,760Out of the Money
TSLAIn the Money	$15.45In the Money	$15.70In the Money	$15.70In the Money	$-0.30In the Money	672In the Money	848In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$6.15Out of the Money	$6.25Out of the Money	$6.22Out of the Money	$-0.65Out of the Money	1,399Out of the Money	968Out of the Money
TSLAIn the Money	$14.10In the Money	$14.25In the Money	$14.20In the Money	$-0.72In the Money	5,977In the Money	14,561In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$7.20Out of the Money	$7.30Out of the Money	$7.32Out of the Money	$-0.48Out of the Money	5,996Out of the Money	3,334Out of the Money
TSLAIn the Money	$12.75In the Money	$12.90In the Money	$12.80In the Money	$-0.75In the Money	6,582In the Money	1,516In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$8.35Out of the Money	$8.45Out of the Money	$8.55Out of the Money	$-0.43Out of the Money	2,759Out of the Money	1,215Out of the Money
TSLAUnderlying issue's last price	$11.50Underlying issue's last price	$11.65Underlying issue's last price	$11.55Underlying issue's last price	$-0.70Underlying issue's last price	10,305Underlying issue's last price	6,710Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	TSLAUnderlying issue's last price	$9.60Underlying issue's last price	$9.70Underlying issue's last price	$9.59Underlying issue's last price	$-0.66Underlying issue's last price	5,733Underlying issue's last price	2,709Underlying issue's last price
TSLANear the Money	$10.40Near the Money	$10.50Near the Money	$10.40Near the Money	$-0.60Near the Money	3,949Near the Money	1,821Near the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$11.00In the Money	$11.10In the Money	$10.95In the Money	$-1.00In the Money	2,968In the Money	238In the Money
TSLAOut of the Money	$9.35Out of the Money	$9.45Out of the Money	$9.30Out of the Money	$-0.70Out of the Money	24,625Out of the Money	23,056Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$12.45In the Money	$12.55In the Money	$12.34In the Money	$-0.66In the Money	3,377In the Money	1,488In the Money
TSLAOut of the Money	$8.40Out of the Money	$8.50Out of the Money	$8.45Out of the Money	$-0.55Out of the Money	3,299Out of the Money	930Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$14.00In the Money	$14.10In the Money	$13.80In the Money	$-1.95In the Money	393In the Money	146In the Money
TSLAOut of the Money	$7.55Out of the Money	$7.65Out of the Money	$7.63Out of the Money	$-0.52Out of the Money	5,112Out of the Money	3,903Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$15.60In the Money	$15.75In the Money	$15.80In the Money	$-1.00In the Money	734In the Money	227In the Money
TSLAOut of the Money	$6.75Out of the Money	$6.85Out of the Money	$7.00Out of the Money	$7.00Out of the Money	2,358Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$17.35In the Money	$17.50In the Money	$17.50In the Money	$17.50In the Money	206In the Money	---In the Money
TSLAOut of the Money	$6.05Out of the Money	$6.15Out of the Money	$6.06Out of the Money	$-0.74Out of the Money	6,760Out of the Money	6,182Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$19.10In the Money	$19.35In the Money	$19.25In the Money	$-0.95In the Money	880In the Money	545In the Money
TSLAOut of the Money	$5.40Out of the Money	$5.50Out of the Money	$5.45Out of the Money	$5.45Out of the Money	1,203Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$20.80In the Money	$21.45In the Money	$19.98In the Money	$19.98In the Money	6In the Money	---In the Money
TSLAOut of the Money	$4.85Out of the Money	$4.95Out of the Money	$4.90Out of the Money	$-0.63Out of the Money	4,727Out of the Money	5,379Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$22.75In the Money	$23.35In the Money	$22.95In the Money	$-0.90In the Money	35In the Money	171In the Money
TSLAOut of the Money	$4.30Out of the Money	$4.40Out of the Money	$4.40Out of the Money	$4.40Out of the Money	354Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$24.75In the Money	$25.40In the Money	$24.50In the Money	$24.50In the Money	4In the Money	---In the Money
TSLAOut of the Money	$3.85Out of the Money	$3.95Out of the Money	$3.95Out of the Money	$-0.55Out of the Money	4,359Out of the Money	6,909Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$26.85In the Money	$27.45In the Money	$26.85In the Money	$-1.65In the Money	30In the Money	49In the Money
TSLAOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.55Out of the Money	$3.55Out of the Money	242Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$28.90In the Money	$29.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$-0.50Out of the Money	4,291Out of the Money	6,374Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$31.05In the Money	$31.60In the Money	$28.75In the Money	$-3.23In the Money	19In the Money	21In the Money
TSLAOut of the Money	$2.79Out of the Money	$2.83Out of the Money	$2.83Out of the Money	$2.83Out of the Money	172Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$33.25In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.51Out of the Money	$2.55Out of the Money	$2.50Out of the Money	$-0.50Out of the Money	3,875Out of the Money	3,936Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$35.50In the Money	$36.05In the Money	$34.25In the Money	$-4.67In the Money	18In the Money	18In the Money
TSLAOut of the Money	$2.25Out of the Money	$2.29Out of the Money	$2.30Out of the Money	$2.30Out of the Money	132Out of the Money	---Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$37.75In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.03Out of the Money	$2.06Out of the Money	$2.03Out of the Money	$-0.39Out of the Money	1,390Out of the Money	4,367Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$39.90In the Money	$40.60In the Money	$38.30In the Money	$-3.55In the Money	4In the Money	3In the Money
TSLAOut of the Money	$1.82Out of the Money	$1.85Out of the Money	$1.87Out of the Money	$1.87Out of the Money	129Out of the Money	---Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$42.35In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.64Out of the Money	$1.68Out of the Money	$1.72Out of the Money	$-0.29Out of the Money	1,005Out of the Money	3,000Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$44.55In the Money	$45.20In the Money	$46.10In the Money	$-1.33In the Money	1In the Money	7In the Money
TSLAOut of the Money	$1.33Out of the Money	$1.36Out of the Money	$1.41Out of the Money	$-0.23Out of the Money	599Out of the Money	2,034Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$49.35In the Money	$49.95In the Money	$59.24In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.09Out of the Money	$1.12Out of the Money	$1.10Out of the Money	$-0.27Out of the Money	22,730Out of the Money	17,648Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$54.05In the Money	$54.75In the Money	$54.05In the Money	$-3.17In the Money	3In the Money	9In the Money
TSLAOut of the Money	$0.89Out of the Money	$0.92Out of the Money	$0.89Out of the Money	$-0.24Out of the Money	646Out of the Money	1,145Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$58.85In the Money	$59.70In the Money	$59.80In the Money	$-73.62In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.73Out of the Money	$0.76Out of the Money	$0.76Out of the Money	$-0.20Out of the Money	2,036Out of the Money	741Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$63.75In the Money	$64.45In the Money	$65.67In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$-0.18Out of the Money	374Out of the Money	698Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$68.55In the Money	$69.35In the Money	$112.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$-0.17Out of the Money	352Out of the Money	1,439Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$73.45In the Money	$74.25In the Money	$131.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.14Out of the Money	406Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$78.35In the Money	$79.30In the Money	$80.51In the Money	$-8.78In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.13Out of the Money	746Out of the Money	1,127Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$83.30In the Money	$84.15In the Money	$159.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	1,140Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$88.25In the Money	$89.10In the Money	$100.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-0.10Out of the Money	633Out of the Money	623Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$93.20In the Money	$94.05In the Money	$123.07In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	199Out of the Money	614Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$98.25In the Money	$99.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	1,752Out of the Money	2,929Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$103.20In the Money	$104.20In the Money	$150.02In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	624Out of the Money	991Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$108.20In the Money	$109.15In the Money	$141.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	728Out of the Money	675Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$113.20In the Money	$114.15In the Money	$148.20In 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	$0.11Out of the Money	$-0.09Out of the Money	122Out of the Money	846Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$118.15In the Money	$119.15In the Money	$0.00In 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	$0.09Out of the Money	$-0.05Out of the Money	1,098Out of the Money	1,241Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$123.15In the Money	$124.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	352Out of the Money	2,575Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$128.15In the Money	$129.15In the Money	$116.71In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	62Out of the Money	1,736Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$133.15In the Money	$134.15In the Money	$135.89In the Money	$-63.81In the Money	30In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	59Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$137.95In the Money	$139.15In the Money	$132.05In 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	$-0.07Out of the Money	35Out of the Money	1,544Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$143.15In the Money	$144.15In the Money	$148.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	129Out of the Money	946Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$148.00In the Money	$149.15In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1,195Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$153.15In the Money	$154.15In the Money	$148.00In 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	$0.05Out of the Money	$-0.01Out of the Money	9Out of the Money	453Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$158.15In the Money	$159.15In the Money	$155.83In 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	165Out of the Money	576Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$163.15In the Money	$164.15In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	21Out of the Money	412Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$168.15In the Money	$169.15In the Money	$158.80In 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	$0.04Out of the Money	$-0.03Out of the Money	1,141Out of the Money	1,578Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$173.15In the Money	$174.15In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	36Out of the Money	893Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$178.15In the Money	$179.15In 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	$0.03Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	19Out of the Money	412Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$183.15In the Money	$184.15In 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	$-0.01Out of the Money	6Out of the Money	372Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$188.15In the Money	$189.15In 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	$0.02Out 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	$193.15In the Money	$194.15In 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	$0.02Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	219Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$198.15In the Money	$199.15In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	306Out of the Money	2,782Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$203.15In the Money	$204.15In 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	$-0.02Out of the Money	15Out of the Money	472Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$208.15In the Money	$209.15In 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	$-0.01Out of the Money	69Out of the Money	366Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$213.15In the Money	$214.15In 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	$-0.03Out of the Money	2Out of the Money	192Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$218.20In the Money	$219.15In 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	$0.02Out 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	$223.20In the Money	$224.15In 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	$0.03Out 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	$228.20In the Money	$229.15In 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	73Out of the Money	3,943Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$233.20In the Money	$234.15In 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	$0.02Out 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	$238.20In the Money	$239.15In 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	364Out of the Money	14,948Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$243.20In the Money	$244.15In 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)