Stocks Options

LAST PRICE
246.3900
TODAY'S CHANGE (%)
Trending Up15.1300 (6.5424%)

Bid / Lots
246.3700/ 7
Ask / Lots
246.4000/ 24
Open / Previous Close
234.5600 / 231.2600
Day Range
Low 234.2500
High 248.3500
52 Week Range
Low 138.8025
High 299.2900
Volume
164,502,889
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 51.413

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	$196.00In the Money	$197.25In 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	13Out of the Money	7,749Out of the Money
TSLAIn the Money	$191.00In the Money	$192.25In 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	$186.00In the Money	$187.35In 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	$181.05In the Money	$182.40In the Money	$180.47In the Money	$17.72In the Money	4In 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	$176.05In the Money	$177.40In 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	$171.05In the Money	$172.40In 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	$166.05In the Money	$167.40In the Money	$162.85In the Money	$40.75In 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	21Out of the Money	3,155Out of the Money
TSLAIn the Money	$161.10In the Money	$162.45In 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	$156.10In the Money	$157.45In 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	$-0.01Out of the Money	30Out of the Money	5,108Out of the Money
TSLAIn the Money	$151.10In the Money	$152.45In 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	172Out of the Money	1,495Out of the Money
TSLAIn the Money	$146.15In the Money	$147.35In the Money	$142.95In the Money	$13.66In the Money	23In the Money	1,500In 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	2Out of the Money	11,111Out of the Money
TSLAIn the Money	$141.15In the Money	$142.50In the Money	$129.60In the Money	$7.23In the Money	1In 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	23Out of the Money	5,590Out of the Money
TSLAIn the Money	$136.15In the Money	$137.50In the Money	$135.96In the Money	$18.71In the Money	22In the Money	104In 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	$0.01Out of the Money	55Out of the Money	7,367Out of the Money
TSLAIn the Money	$131.20In the Money	$132.55In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	767Out of the Money	6,179Out of the Money
TSLAIn the Money	$126.25In the Money	$127.30In the Money	$124.26In the Money	$16.52In the Money	8In the Money	987In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	94Out of the Money	6,962Out of the Money
TSLAIn the Money	$121.20In the Money	$122.60In 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	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	20Out of the Money	4,589Out of the Money
TSLAIn the Money	$116.25In the Money	$117.60In the Money	$113.83In the Money	$15.09In the Money	6In the Money	744In 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	$-0.01Out of the Money	787Out of the Money	8,084Out of the Money
TSLAIn the Money	$111.25In the Money	$112.35In the Money	$111.15In the Money	$16.65In the Money	57In the Money	197In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	449Out of the Money	5,588Out of the Money
TSLAIn the Money	$106.55In the Money	$107.55In the Money	$106.60In the Money	$16.70In the Money	53In the Money	908In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	594Out of the Money	14,226Out of the Money
TSLAIn the Money	$101.30In the Money	$102.55In the Money	$101.24In the Money	$16.72In the Money	58In the Money	1,646In 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	42Out of the Money	8,919Out of the Money
TSLAIn the Money	$96.60In the Money	$97.35In the Money	$96.50In the Money	$16.51In the Money	86In the Money	2,973In 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	$-0.02Out of the Money	340Out of the Money	30,390Out of the Money
TSLAIn the Money	$91.35In the Money	$92.60In the Money	$88.50In the Money	$14.45In the Money	22In the Money	1,085In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	276Out of the Money	14,016Out of the Money
TSLAIn the Money	$88.85In the Money	$90.20In 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	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	37Out of the Money	232Out of the Money
TSLAIn the Money	$86.65In the Money	$87.40In the Money	$85.50In the Money	$15.65In the Money	32In the Money	12,181In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1,186Out of the Money	22,322Out of the Money
TSLAIn the Money	$83.85In the Money	$85.25In the Money	$81.30In the Money	$12.10In the Money	12In the Money	159In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	8Out of the Money	293Out of the Money
TSLAIn the Money	$81.65In the Money	$82.45In the Money	$78.60In the Money	$12.05In the Money	133In the Money	5,101In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	502Out of the Money	14,163Out of the Money
TSLAIn the Money	$78.90In the Money	$80.25In the Money	$78.12In the Money	$16.15In the Money	1In the Money	196In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	251Out of the Money	795Out of the Money
TSLAIn the Money	$76.80In the Money	$77.45In the Money	$75.00In the Money	$13.30In the Money	55In the Money	13,754In 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	$-0.05Out of the Money	2,904Out of the Money	24,925Out of the Money
TSLAIn the Money	$73.95In the Money	$75.25In the Money	$67.95In the Money	$11.02In the Money	1In the Money	187In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	70Out of the Money	916Out of the Money
TSLAIn the Money	$71.80In the Money	$72.50In the Money	$70.08In the Money	$13.53In the Money	164In the Money	29,066In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.07Out of the Money	2,580Out of the Money	40,022Out of the Money
TSLAIn the Money	$69.25In the Money	$70.10In the Money	$66.35In the Money	$14.42In the Money	4In the Money	174In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	158Out of the Money	1,186Out of the Money
TSLAIn the Money	$66.85In the Money	$67.45In the Money	$67.09In the Money	$15.09In the Money	496In the Money	34,646In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	10,460Out of the Money	29,793Out of the Money
TSLAIn the Money	$64.30In the Money	$65.15In the Money	$64.12In the Money	$17.71In the Money	64In the Money	944In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.11Out of the Money	83Out of the Money	1,345Out of the Money
TSLAIn the Money	$61.90In the Money	$62.55In the Money	$61.45In the Money	$14.55In the Money	428In the Money	15,268In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.15Out of the Money	1,110Out of the Money	15,786Out of the Money
TSLAIn the Money	$59.40In the Money	$60.15In the Money	$58.21In the Money	$15.70In the Money	27In the Money	835In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.17Out of the Money	450Out of the Money	3,971Out of the Money
TSLAIn the Money	$56.95In the Money	$57.65In the Money	$56.64In the Money	$14.44In the Money	894In the Money	17,201In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.24Out of the Money	3,227Out of the Money	14,565Out of the Money
TSLAIn the Money	$54.45In the Money	$55.15In the Money	$52.45In the Money	$12.82In the Money	47In the Money	1,390In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.31Out of the Money	135Out of the Money	1,761Out of the Money
TSLAIn the Money	$52.00In the Money	$52.70In the Money	$51.85In the Money	$14.72In the Money	608In the Money	10,013In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.36Out of the Money	1,735Out of the Money	13,734Out of the Money
TSLAIn the Money	$49.60In the Money	$50.30In the Money	$49.32In the Money	$14.27In the Money	271In the Money	2,795In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.43Out of the Money	616Out of the Money	3,598Out of the Money
TSLAIn the Money	$47.15In the Money	$47.80In the Money	$47.40In the Money	$14.95In the Money	2,433In the Money	21,537In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.57Out of the Money	11,120Out of the Money	19,187Out of the Money
TSLAIn the Money	$44.65In the Money	$45.50In the Money	$42.50In the Money	$12.55In the Money	169In the Money	1,959In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.70Out of the Money	2,746Out of the Money	3,379Out of the Money
TSLAIn the Money	$42.35In the Money	$43.00In the Money	$42.30In the Money	$14.08In the Money	956In the Money	8,368In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.60Out of the Money	$0.65Out of the Money	$0.64Out of the Money	$-0.84Out of the Money	3,011Out of the Money	6,714Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$37.70In the Money	$38.25In the Money	$37.26In the Money	$13.46In the Money	2,538In the Money	12,531In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.88Out of the Money	$0.91Out of the Money	$0.90Out of the Money	$-1.29Out of the Money	6,406Out of the Money	11,766Out of the Money
TSLAIn the Money	$35.45In the Money	$35.95In the Money	$35.55In the Money	$15.15In the Money	372In the Money	3,488In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$1.06Out of the Money	$1.11Out of the Money	$1.14Out of the Money	$-1.54Out of the Money	813Out of the Money	2,343Out of the Money
TSLAIn the Money	$33.15In the Money	$33.65In the Money	$33.47In the Money	$13.44In the Money	1,752In the Money	9,609In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$1.29Out of the Money	$1.34Out of the Money	$1.37Out of the Money	$-1.83Out of the Money	7,336Out of the Money	7,167Out of the Money
TSLAIn the Money	$30.70In the Money	$31.55In the Money	$30.64In the Money	$12.72In the Money	252In the Money	1,184In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$1.56Out of the Money	$1.64Out of the Money	$1.70Out of the Money	$-2.15Out of the Money	1,111Out of the Money	1,607Out of the Money
TSLAIn the Money	$28.85In the Money	$29.20In the Money	$29.19In the Money	$12.69In the Money	5,358In the Money	17,230In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$1.91Out of the Money	$1.98Out of the Money	$1.95Out of the Money	$-2.66Out of the Money	14,508Out of the Money	6,128Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$24.80In the Money	$25.10In the Money	$24.65In the Money	$11.40In the Money	4,062In the Money	9,795In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$2.82Out of the Money	$2.91Out of the Money	$2.90Out of the Money	$-3.60Out of the Money	8,765Out of the Money	5,722Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$21.10In the Money	$21.35In the Money	$21.00In the Money	$10.42In the Money	9,587In the Money	14,457In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$4.05Out of the Money	$4.15Out of the Money	$4.10Out of the Money	$-4.70Out of the Money	9,607Out of the Money	7,494Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$17.75In the Money	$18.00In the Money	$17.45In the Money	$9.05In the Money	8,829In the Money	6,337In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$5.70Out of the Money	$5.80Out of the Money	$5.80Out of the Money	$-5.90Out of the Money	6,605Out of the Money	1,264Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$14.80In the Money	$15.00In the Money	$14.92In the Money	$8.35In the Money	32,386In the Money	20,459In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$7.75Out of the Money	$7.85Out of the Money	$7.80Out of the Money	$-7.15Out of the Money	8,792Out of the Money	795Out of the Money
TSLAIn the Money	$13.45In the Money	$13.70In the Money	$13.55In the Money	$13.55In the Money	4,562In the Money	---In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAUnderlying issue's last price	$12.25Underlying issue's last price	$12.45Underlying issue's last price	$12.25Underlying issue's last price	$7.15Underlying issue's last price	12,945Underlying issue's last price	4,980Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	TSLAUnderlying issue's last price	$10.15Underlying issue's last price	$10.30Underlying issue's last price	$10.25Underlying issue's last price	$-9.05Underlying issue's last price	6,442Underlying issue's last price	266Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$10.10Out of the Money	$10.20Out of the Money	$10.00Out of the Money	$6.00Out of the Money	44,619Out of the Money	23,367Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$12.95In the Money	$13.15In the Money	$13.00In the Money	$-9.30In the Money	2,941In the Money	218In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$8.25Out of the Money	$8.40Out of the Money	$8.15Out of the Money	$5.02Out of the Money	7,241Out of the Money	3,562Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$16.10In the Money	$16.30In the Money	$16.80In the Money	$-9.90In the Money	387In the Money	22In the Money
TSLAOut of the Money	$6.75Out of the Money	$6.85Out of the Money	$6.80Out of the Money	$4.35Out of the Money	10,882Out of the Money	4,907Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$19.55In the Money	$19.80In the Money	$20.20In the Money	$-10.81In the Money	671In the Money	70In the Money
TSLAOut of the Money	$5.45Out of the Money	$5.60Out of the Money	$5.53Out of the Money	$3.58Out of the Money	6,795Out of the Money	3,736Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$23.30In the Money	$23.55In the Money	$23.85In the Money	$-12.15In the Money	131In the Money	102In the Money
TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$3.00Out of the Money	13,062Out of the Money	4,376Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$27.20In the Money	$27.75In the Money	$28.50In the Money	$-11.73In the Money	83In the Money	9In the Money
TSLAOut of the Money	$3.65Out of the Money	$3.75Out of the Money	$3.60Out of the Money	$2.34Out of the Money	13,068Out of the Money	3,047Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$31.35In the Money	$32.10In the Money	$31.98In the Money	$-13.50In the Money	18In the Money	22In the Money
TSLAOut of the Money	$2.96Out of the Money	$3.05Out of the Money	$3.00Out of the Money	$2.00Out of the Money	7,186Out of the Money	4,210Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$35.65In the Money	$36.45In the Money	$38.92In the Money	$-30.97In the Money	12In the Money	10In the Money
TSLAOut of the Money	$2.41Out of the Money	$2.50Out of the Money	$2.42Out of the Money	$1.58Out of the Money	4,665Out of the Money	4,709Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$39.90In the Money	$40.95In the Money	$41.85In the Money	$-55.88In the Money	3In the Money	---In the Money
TSLAOut of the Money	$1.98Out of the Money	$2.05Out of the Money	$2.01Out of the Money	$1.30Out of the Money	3,577Out of the Money	1,729Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$44.55In the Money	$45.50In the Money	$47.43In the Money	$-45.84In the Money	7In the Money	---In the Money
TSLAOut of the Money	$1.63Out of the Money	$1.70Out of the Money	$1.64Out of the Money	$1.05Out of the Money	944Out of the Money	1,737Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$49.30In the Money	$50.20In the Money	$59.24In the Money	$-7.66In the Money	1In the Money	2In the Money
TSLAOut of the Money	$1.37Out of the Money	$1.39Out of the Money	$1.37Out of the Money	$0.87Out of the Money	40,041Out of the Money	7,969Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$53.90In the Money	$54.95In the Money	$57.22In the Money	$-14.63In the Money	9In the Money	2In the Money
TSLAOut of the Money	$1.13Out of the Money	$1.18Out of the Money	$1.13Out of the Money	$0.76Out of the Money	1,867Out of the Money	820Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$58.80In the Money	$59.75In the Money	$133.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.93Out of the Money	$0.99Out of the Money	$0.96Out of the Money	$0.66Out of the Money	766Out of the Money	747Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$63.45In the Money	$64.60In the Money	$65.67In the Money	$-71.60In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.78Out of the Money	$0.84Out of the Money	$0.81Out of the Money	$0.50Out of the Money	428Out of the Money	677Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$68.45In the Money	$69.45In the Money	$112.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.67Out of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.44Out of the Money	1,259Out of the Money	1,055Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$73.20In the Money	$74.35In 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	$0.61Out of the Money	$0.58Out of the Money	$0.36Out of the Money	466Out of the Money	954Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$78.05In the Money	$79.30In the Money	$89.29In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.47Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$0.29Out of the Money	737Out of the Money	831Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$83.00In the Money	$84.25In the Money	$159.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.19Out of the Money	456Out of the Money	837Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$87.90In the Money	$89.20In the Money	$100.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$0.20Out of the Money	597Out of the Money	402Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$92.95In the Money	$94.15In 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	$0.30Out of the Money	$0.20Out of the Money	377Out of the Money	388Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$97.80In the Money	$99.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.15Out of the Money	1,672Out of the Money	3,297Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$103.00In the Money	$104.15In the Money	$150.02In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.18Out of the Money	263Out of the Money	905Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$108.00In the Money	$109.15In the Money	$141.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$0.09Out of the Money	358Out of the Money	735Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$113.00In the Money	$114.15In the Money	$148.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.14Out of the Money	277Out of the Money	775Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$117.75In the Money	$119.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.05Out of the Money	1,112Out of the Money	697Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$123.00In the Money	$124.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.09Out of the Money	1,640Out of the Money	3,089Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$128.00In the Money	$129.15In the Money	$116.71In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.10Out of the Money	1,338Out of the Money	1,922Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$133.00In the Money	$134.15In the Money	$199.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.06Out of the Money	145Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$138.00In the Money	$139.15In the Money	$132.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.06Out of the Money	1,923Out of the Money	720Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$143.00In the Money	$144.15In the Money	$148.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.06Out of the Money	475Out of the Money	860Out 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	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.06Out of the Money	4,195Out of the Money	6,056Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$153.00In the Money	$154.15In the Money	$148.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.03Out of the Money	136Out of the Money	386Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$158.00In the Money	$159.15In the Money	$155.83In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.03Out of the Money	20Out of the Money	570Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$163.00In the Money	$164.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.04Out of the Money	102Out of the Money	359Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$168.00In the Money	$169.15In the Money	$158.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.05Out of the Money	362Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$173.00In the Money	$174.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	369Out of the Money	752Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$177.75In the Money	$179.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	100Out of the Money	359Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$183.00In the Money	$184.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.03Out of the Money	367Out of the Money	460Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$188.00In the Money	$189.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	37Out of the Money	381Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$193.00In the Money	$194.15In the Money	$252.74In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	49Out of the Money	244Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$198.00In the Money	$199.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2,078Out of the Money	2,438Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$203.00In the Money	$204.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	157Out of the Money	402Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$208.00In the Money	$209.15In the Money	$253.18In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	318Out of the Money	180Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$213.00In the Money	$214.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	36Out of the Money	175Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$217.75In 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	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$222.80In the Money	$224.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	31Out of the Money	2,801Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$227.75In the Money	$229.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	95Out of the Money	3,907Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$232.75In the Money	$234.15In the Money	$212.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	444Out of the Money	798Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$237.80In 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	$0.01Out of the Money	1,312Out of the Money	14,578Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$242.75In 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)