Stocks Options

LAST PRICE
252.6400
TODAY'S CHANGE (%)
Trending Up4.4100 (1.7766%)

Bid / Lots
254.7800/ 2
Ask / Lots
254.8000/ 2
Open / Previous Close
255.9700 / 248.2300
Day Range
Low 251.7300
High 265.6000
52 Week Range
Low 138.8025
High 299.2900
Volume
146,912,920
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 52.301

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$245.50In the Money	$248.60In the Money	$252.04In the Money	$6.54In the Money	2In the Money	98In the Money	Filter Table By Strike Price of$5.00	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	284Out of the Money
TSLAIn the Money	$240.75In the Money	$243.60In the Money	$251.23In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$10.00	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	6,360Out of the Money
TSLAIn the Money	$235.75In the Money	$238.65In the Money	$244.28In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$15.00	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	1,531Out of the Money
TSLAIn the Money	$232.30In the Money	$233.65In the Money	$181.47In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$20.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,847Out of the Money
TSLAIn the Money	$225.50In the Money	$228.70In the Money	$175.79In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$25.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,427Out of the Money
TSLAIn the Money	$220.60In the Money	$223.70In the Money	$226.14In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$30.00	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	2,637Out of the Money
TSLAIn the Money	$217.35In the Money	$218.75In the Money	$166.68In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	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	1,700Out of the Money
TSLAIn the Money	$210.60In the Money	$213.75In the Money	$160.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$40.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
TSLAIn the Money	$207.40In the Money	$208.80In the Money	$206.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
TSLAIn the Money	$202.35In the Money	$203.80In the Money	$216.70In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$50.00	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	2,745Out of the Money
TSLAIn the Money	$197.50In the Money	$198.85In the Money	$173.69In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
TSLAIn the Money	$192.40In the Money	$193.85In the Money	$186.50In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,188Out of the Money
TSLAIn the Money	$187.40In the Money	$188.90In the Money	$197.82In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	472Out of the Money
TSLAIn the Money	$182.60In the Money	$183.90In the Money	$191.58In the Money	$10.80In the Money	4In the Money	172In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	22Out of the Money	3,554Out of the Money
TSLAIn the Money	$175.80In the Money	$179.00In the Money	$174.63In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	16Out of the Money	1,643Out of the Money
TSLAIn the Money	$172.65In the Money	$174.00In the Money	$185.65In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	22Out of the Money	1,209Out of the Money
TSLAIn the Money	$167.65In the Money	$169.05In the Money	$160.40In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	70Out of the Money	880Out of the Money
TSLAIn the Money	$162.60In the Money	$164.05In the Money	$145.92In the Money	$0.00In the Money	---In the Money	411In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	70Out of the Money	7,885Out of the Money
TSLAIn the Money	$157.60In the Money	$159.10In the Money	$152.79In the Money	$0.00In the Money	---In the Money	439In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	9Out of the Money	1,493Out of the Money
TSLAIn the Money	$151.40In the Money	$153.90In the Money	$164.77In the Money	$13.38In the Money	43In the Money	933In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	684Out of the Money	5,900Out of the Money
TSLAIn the Money	$147.95In the Money	$148.85In the Money	$157.67In the Money	$18.17In the Money	20In the Money	1,187In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	158Out of the Money	1,082Out of the Money
TSLAIn the Money	$141.00In the Money	$143.90In the Money	$147.63In the Money	$7.68In the Money	14In the Money	1,005In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	45Out of the Money	4,711Out of the Money
TSLAIn the Money	$138.00In the Money	$139.05In the Money	$132.54In the Money	$0.00In the Money	---In the Money	868In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	204Out of the Money	1,055Out of the Money
TSLAIn the Money	$133.05In the Money	$134.10In the Money	$145.00In the Money	$15.00In the Money	31In the Money	570In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	158Out of the Money	4,470Out of the Money
TSLAIn the Money	$127.85In the Money	$129.15In the Money	$122.70In the Money	$0.00In the Money	---In the Money	805In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	12Out of the Money	2,774Out of the Money
TSLAIn the Money	$123.10In the Money	$124.40In the Money	$115.00In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	58Out of the Money	14,538Out of the Money
TSLAIn the Money	$116.50In the Money	$119.15In the Money	$126.92In the Money	$17.37In the Money	16In the Money	1,282In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	50Out of the Money	5,802Out of the Money
TSLAIn the Money	$113.35In the Money	$114.20In the Money	$121.51In the Money	$12.31In the Money	7In the Money	1,252In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.03Out of the Money	221Out of the Money	14,030Out of the Money
TSLAIn the Money	$108.45In the Money	$109.30In the Money	$98.85In the Money	$0.00In the Money	---In the Money	6,360In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	28Out of the Money	11,109Out of the Money
TSLAIn the Money	$103.50In the Money	$104.35In the Money	$101.02In the Money	$0.00In the Money	---In the Money	7,543In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.04Out of the Money	556Out of the Money	24,694Out of the Money
TSLAIn the Money	$98.60In the Money	$99.45In the Money	$96.11In the Money	$0.00In the Money	---In the Money	3,768In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.06Out of the Money	128Out of the Money	10,359Out of the Money
TSLAIn the Money	$93.70In the Money	$94.50In the Money	$95.53In the Money	$5.90In the Money	3In the Money	10,386In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.07Out of the Money	1,325Out of the Money	18,387Out of the Money
TSLAIn the Money	$88.80In the Money	$89.65In the Money	$88.63In the Money	$2.24In the Money	35In the Money	4,580In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.57Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.08Out of the Money	310Out of the Money	14,141Out of the Money
TSLAIn the Money	$83.95In the Money	$84.80In the Money	$84.81In the Money	$3.43In the Money	32In the Money	15,139In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.68Out of the Money	$0.72Out of the Money	$0.63Out of the Money	$-0.17Out of the Money	275Out of the Money	20,856Out of the Money
TSLAIn the Money	$79.10In the Money	$79.95In the Money	$78.90In the Money	$4.00In the Money	37In the Money	14,580In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.83Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$-0.12Out of the Money	366Out of the Money	18,449Out of the Money
TSLAIn the Money	$74.35In the Money	$75.15In the Money	$74.35In the Money	$4.00In the Money	405In the Money	12,535In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$1.01Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-0.20Out of the Money	417Out of the Money	19,273Out of the Money
TSLAIn the Money	$69.55In the Money	$70.45In the Money	$69.70In the Money	$3.50In the Money	179In the Money	48,875In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$1.25Out of the Money	$1.28Out of the Money	$1.25Out of the Money	$-0.23Out of the Money	2,047Out of the Money	15,158Out of the Money
TSLAIn the Money	$64.95In the Money	$65.65In the Money	$65.75In the Money	$3.95In the Money	91In the Money	16,174In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$1.54Out of the Money	$1.58Out of the Money	$1.56Out of the Money	$-0.29Out of the Money	2,272Out of the Money	17,651Out of the Money
TSLAIn the Money	$60.35In the Money	$61.10In the Money	$61.20In the Money	$4.25In the Money	143In the Money	11,516In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$1.92Out of the Money	$1.97Out of the Money	$1.90Out of the Money	$-0.41Out of the Money	1,089Out of the Money	6,998Out of the Money
TSLAIn the Money	$55.90In the Money	$56.60In the Money	$56.45In the Money	$3.45In the Money	232In the Money	54,770In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$2.40Out of the Money	$2.45Out of the Money	$2.40Out of the Money	$-0.51Out of the Money	4,640Out of the Money	20,580Out of the Money
TSLAIn the Money	$51.55In the Money	$52.05In the Money	$52.05In the Money	$4.15In the Money	93In the Money	5,652In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$2.99Out of the Money	$3.10Out of the Money	$2.97Out of the Money	$-0.53Out of the Money	1,651Out of the Money	4,465Out of the Money
TSLAIn the Money	$45.80In the Money	$47.80In the Money	$47.70In the Money	$2.75In the Money	809In the Money	5,924In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$3.70Out of the Money	$3.85Out of the Money	$3.80Out of the Money	$-0.75Out of the Money	4,652Out of the Money	10,889Out of the Money
TSLAIn the Money	$41.70In the Money	$43.75In the Money	$43.30In the Money	$3.75In the Money	366In the Money	8,580In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$4.60Out of the Money	$4.75Out of the Money	$4.73Out of the Money	$-0.87Out of the Money	3,470Out of the Money	6,565Out of the Money
TSLAIn the Money	$37.80In the Money	$39.85In the Money	$39.40In the Money	$3.28In the Money	651In the Money	14,292In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$5.70Out of the Money	$5.85Out of the Money	$5.74Out of the Money	$-1.21Out of the Money	1,319Out of the Money	8,905Out of the Money
TSLAIn the Money	$35.00In the Money	$36.15In the Money	$35.80In the Money	$3.01In the Money	259In the Money	9,811In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$7.00Out of the Money	$7.15Out of the Money	$7.05Out of the Money	$-1.39Out of the Money	1,695Out of the Money	4,293Out of the Money
TSLAIn the Money	$30.60In the Money	$32.70In the Money	$32.45In the Money	$3.05In the Money	635In the Money	8,276In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$8.50Out of the Money	$8.65Out of the Money	$8.65Out of the Money	$-1.60Out of the Money	2,899Out of the Money	6,976Out of the Money
TSLAIn the Money	$28.50In the Money	$29.45In the Money	$29.55In the Money	$1.98In the Money	459In the Money	4,361In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$10.25Out of the Money	$10.40Out of the Money	$10.33Out of the Money	$-1.92Out of the Money	1,777Out of the Money	3,149Out of the Money
TSLAIn the Money	$25.95In the Money	$26.45In the Money	$26.25In the Money	$2.06In the Money	617In the Money	9,745In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$12.20Out of the Money	$12.40Out of the Money	$12.38Out of the Money	$-2.12Out of the Money	4,935Out of the Money	10,670Out of the Money
TSLAIn the Money	$23.35In the Money	$23.65In the Money	$23.40In the Money	$2.10In the Money	735In the Money	5,341In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$14.40Out of the Money	$14.60Out of the Money	$14.54Out of the Money	$-2.32Out of the Money	1,235Out of the Money	3,967Out of the Money
TSLAUnderlying issue's last price	$20.80Underlying issue's last price	$21.05Underlying issue's last price	$21.00Underlying issue's last price	$2.25Underlying issue's last price	7,104Underlying issue's last price	23,041Underlying issue's last price	Filter Table By Strike Price of$250.00Underlying issue's last price	TSLAUnderlying issue's last price	$16.85Underlying issue's last price	$17.05Underlying issue's last price	$16.94Underlying issue's last price	$-2.56Underlying issue's last price	4,115Underlying issue's last price	8,635Underlying issue's last price
TSLANear the Money	$18.50Near the Money	$18.75Near the Money	$18.50Near the Money	$1.90Near the Money	2,387Near the Money	6,694Near the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$19.55In the Money	$19.75In the Money	$19.78In the Money	$-2.56In the Money	1,521In the Money	2,608In the Money
TSLAOut of the Money	$16.40Out of the Money	$16.60Out of the Money	$16.55Out of the Money	$1.85Out of the Money	5,992Out of the Money	45,220Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$22.40In the Money	$22.65In the Money	$22.67In the Money	$-2.74In the Money	2,333In the Money	2,275In the Money
TSLAOut of the Money	$14.50Out of the Money	$14.70Out of the Money	$14.70Out of the Money	$1.70Out of the Money	2,831Out of the Money	8,269Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$25.50In the Money	$25.75In the Money	$25.80In the Money	$-3.00In the Money	1,144In the Money	1,463In the Money
TSLAOut of the Money	$12.80Out of the Money	$13.00Out of the Money	$12.85Out of the Money	$1.35Out of the Money	4,994Out of the Money	8,953Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$28.80In the Money	$29.05In the Money	$28.60In the Money	$-3.60In the Money	659In the Money	4,320In the Money
TSLAOut of the Money	$11.25Out of the Money	$11.45Out of the Money	$11.30Out of the Money	$1.25Out of the Money	1,977Out of the Money	6,485Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$32.30In the Money	$32.55In the Money	$32.64In the Money	$-3.03In the Money	324In the Money	1,226In the Money
TSLAOut of the Money	$9.90Out of the Money	$10.10Out of the Money	$10.00Out of the Money	$1.20Out of the Money	6,199Out of the Money	11,371Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$35.80In the Money	$38.00In the Money	$35.55In the Money	$-3.45In the Money	319In the Money	4,137In the Money
TSLAOut of the Money	$8.70Out of the Money	$8.85Out of the Money	$8.69Out of the Money	$0.89Out of the Money	1,815Out of the Money	3,694Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$39.55In the Money	$42.25In the Money	$35.38In the Money	$-12.12In the Money	40In the Money	564In the Money
TSLAOut of the Money	$7.65Out of the Money	$7.80Out of the Money	$7.55Out of the Money	$0.85Out of the Money	2,533Out of the Money	11,005Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$43.50In the Money	$45.85In the Money	$41.25In the Money	$-5.57In the Money	495In the Money	562In the Money
TSLAOut of the Money	$6.70Out of the Money	$6.85Out of the Money	$6.81Out of the Money	$0.66Out of the Money	2,351Out of the Money	5,348Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$47.60In the Money	$49.90In the Money	$43.20In the Money	$-6.80In the Money	198In the Money	2,890In the Money
TSLAOut of the Money	$5.85Out of the Money	$6.00Out of the Money	$5.90Out of the Money	$0.60Out of the Money	11,997Out of the Money	25,590Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$51.70In the Money	$54.20In the Money	$51.80In the Money	$-2.93In the Money	92In the Money	392In the Money
TSLAOut of the Money	$5.15Out of the Money	$5.30Out of the Money	$5.20Out of the Money	$0.58Out of the Money	5,224Out of the Money	1,583Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$56.05In the Money	$58.35In the Money	$52.90In the Money	$-9.61In the Money	3,403In the Money	30In the Money
TSLAOut of the Money	$4.50Out of the Money	$4.65Out of the Money	$4.60Out of the Money	$0.45Out of the Money	418Out of the Money	2,175Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$60.45In the Money	$62.70In the Money	$60.75In the Money	$-3.90In the Money	155In the Money	453In the Money
TSLAOut of the Money	$4.00Out of the Money	$4.10Out of the Money	$4.00Out of the Money	$0.35Out of the Money	9,067Out of the Money	2,542Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$64.90In the Money	$67.30In the Money	$56.39In the Money	$-12.06In the Money	57In the Money	41In the Money
TSLAOut of the Money	$3.45Out of the Money	$3.60Out of the Money	$3.52Out of the Money	$0.37Out of the Money	5,056Out of the Money	3,659Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$69.45In the Money	$71.70In the Money	$66.95In the Money	$-6.72In the Money	159In the Money	449In the Money
TSLAOut of the Money	$3.05Out of the Money	$3.20Out of the Money	$3.15Out of the Money	$0.35Out of the Money	3,675Out of the Money	2,766Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$74.05In the Money	$76.60In the Money	$68.37In the Money	$-8.51In the Money	6In the Money	27In the Money
TSLAOut of the Money	$2.71Out of the Money	$2.79Out of the Money	$2.72Out of the Money	$0.23Out of the Money	1,600Out of the Money	2,910Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$78.70In the Money	$81.05In the Money	$81.60In the Money	$0.00In the Money	---In the Money	19In the Money
TSLAOut of the Money	$2.39Out of the Money	$2.45Out of the Money	$2.51Out of the Money	$0.19Out of the Money	140Out of the Money	1,736Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$83.40In the Money	$85.80In the Money	$78.49In the Money	$-9.84In the Money	1In the Money	1In the Money
TSLAOut of the Money	$2.10Out of the Money	$2.17Out of the Money	$2.14Out of the Money	$-0.02Out of the Money	382Out of the Money	1,882Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$88.15In the Money	$90.50In the Money	$83.22In the Money	$6.73In the Money	5In the Money	1In the Money
TSLAOut of the Money	$1.87Out of the Money	$1.92Out of the Money	$1.91Out of the Money	$-0.02Out of the Money	185Out of the Money	3,214Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$92.95In the Money	$95.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.68Out of the Money	$1.71Out of the Money	$1.67Out of the Money	$0.16Out of the Money	2,674Out of the Money	5,835Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$97.80In the Money	$98.40In the Money	$98.00In the Money	$-2.75In the Money	107In the Money	21In the Money
TSLAOut of the Money	$1.48Out of the Money	$1.53Out of the Money	$1.51Out of the Money	$0.13Out of the Money	72Out of the Money	967Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$102.60In the Money	$103.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.31Out of the Money	$1.36Out of the Money	$1.35Out of the Money	$0.04Out of the Money	242Out of the Money	1,223Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$107.45In the Money	$108.30In the Money	$186.53In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.16Out of the Money	$1.22Out of the Money	$1.18Out of the Money	$0.00Out of the Money	133Out of the Money	570Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$112.30In the Money	$115.15In the Money	$102.50In the Money	$-17.10In the Money	100In the Money	1In the Money
TSLAOut of the Money	$1.05Out of the Money	$1.09Out of the Money	$1.07Out of the Money	$0.02Out of the Money	698Out of the Money	2,591Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$117.15In the Money	$118.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.94Out of the Money	$0.98Out of the Money	$0.95Out of the Money	$-0.04Out of the Money	75Out of the Money	2,715Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$121.45In the Money	$124.85In the Money	$115.00In the Money	$-12.13In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.84Out of the Money	$0.88Out of the Money	$0.93Out of the Money	$0.08Out of the Money	107Out of the Money	527Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$127.05In the Money	$129.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.76Out of the Money	$0.79Out of the Money	$0.79Out of the Money	$0.03Out of the Money	63Out of the Money	2,393Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$132.00In the Money	$133.10In the Money	$122.52In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.68Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.07Out of the Money	66Out of the Money	730Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$136.90In the Money	$139.75In the Money	$131.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.15Out of the Money	73Out of the Money	470Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$141.85In the Money	$143.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$0.01Out of the Money	5,582Out of the Money	11,037Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$146.85In the Money	$148.05In the Money	$137.82In the Money	$-42.78In the Money	12In the Money	---In the Money
TSLAOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.62Out of the Money	$0.09Out of the Money	448Out of the Money	637Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$151.85In the Money	$152.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.55Out of the Money	$0.05Out of the Money	61Out of the Money	5,953Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$156.85In the Money	$157.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.54Out of the Money	$0.09Out of the Money	12Out of the Money	445Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$161.80In the Money	$164.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.09Out of the Money	103Out of the Money	592Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$166.85In the Money	$167.80In the Money	$171.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$-0.04Out of the Money	74Out of the Money	984Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$171.80In the Money	$174.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.03Out of the Money	101Out of the Money	1,261Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$176.85In the Money	$179.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	17Out of the Money	279Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$181.80In the Money	$183.00In 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	$0.28Out of the Money	$0.26Out of the Money	$-0.02Out of the Money	436Out of the Money	3,801Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$186.85In the Money	$190.00In the Money	$187.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.04Out of the Money	13Out of the Money	246Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$191.80In the Money	$193.00In the Money	$269.12In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.01Out of the Money	197Out of the Money	725Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$196.85In the Money	$199.70In the Money	$203.94In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.43Out of the Money	$0.18Out of the Money	10Out of the Money	208Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$201.80In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	60Out of the Money	965Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$206.85In the Money	$207.85In the Money	$275.32In 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	17Out of the Money	165Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$211.80In the Money	$212.85In the Money	$258.54In 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	$0.20Out of the Money	$0.00Out of the Money	28Out of the Money	579Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$216.85In the Money	$219.55In the Money	$284.15In 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	$0.18Out of the Money	$0.02Out of the Money	868Out of the Money	4,006Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$221.80In the Money	$223.00In the Money	$291.13In 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	$0.20Out of the Money	$0.04Out of the Money	9Out of the Money	465Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$226.80In the Money	$229.65In the Money	$0.00In 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	$0.18Out of the Money	$0.04Out of the Money	39Out of the Money	78Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$236.80In the Money	$239.65In the Money	$237.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	680Out of the Money	2,417Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$246.80In the Money	$249.65In the Money	$241.09In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.04Out of the Money	15Out of the Money	39Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$256.80In the Money	$259.65In 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	$0.12Out of the Money	$0.02Out of the Money	13Out of the Money	80Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$266.80In the Money	$269.65In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	733Out of the Money	3,403Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$276.80In the Money	$279.65In the Money	$280.09In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)