Stocks Options

LAST PRICE
248.2300
TODAY'S CHANGE (%)
Trending Up7.2000 (2.9872%)

Bid / Lots
248.6800/ 3
Ask / Lots
248.7500/ 14
Open / Previous Close
235.8000 / 241.0300
Day Range
Low 233.0912
High 251.8400
52 Week Range
Low 138.8025
High 299.2900
Volume
155,955,773
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 52.129

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	$242.25In the Money	$245.15In the Money	$245.50In the Money	$-15.27In the Money	4In the Money	97In 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	$237.25In the Money	$240.15In 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	$232.30In the Money	$235.20In 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	$227.30In the Money	$230.10In 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	$222.35In the Money	$225.25In 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	$217.35In the Money	$220.25In 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	$212.40In the Money	$215.25In 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	200Out of the Money	1,512Out of the Money
TSLAIn the Money	$207.40In the Money	$210.30In 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	20Out of the Money	466Out of the Money
TSLAIn the Money	$202.45In the Money	$205.35In 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	$197.50In the Money	$200.40In 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	48Out of the Money	2,697Out of the Money
TSLAIn the Money	$192.50In the Money	$195.35In 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	$187.55In the Money	$190.45In 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	$182.00In the Money	$185.35In 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	---Out of the Money	472Out of the Money
TSLAIn the Money	$176.75In the Money	$180.40In the Money	$180.78In the Money	$-13.23In the Money	2In the Money	173In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	3,553Out of the Money
TSLAIn the Money	$172.65In the Money	$175.55In the Money	$174.63In the Money	$0.08In the Money	4In 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	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	1,644Out of the Money
TSLAIn the Money	$166.80In the Money	$170.45In 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	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	1,209Out of the Money
TSLAIn the Money	$162.70In the Money	$165.55In 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	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money
TSLAIn the Money	$157.75In the Money	$160.45In the Money	$145.92In the Money	$-27.69In the Money	1In the Money	410In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	19Out of the Money	7,894Out of the Money
TSLAIn the Money	$152.80In the Money	$155.65In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	7Out of the Money	1,494Out of the Money
TSLAIn the Money	$147.85In the Money	$150.20In the Money	$151.39In the Money	$8.94In the Money	5In the Money	934In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	25Out of the Money	5,895Out of the Money
TSLAIn the Money	$142.85In the Money	$145.45In the Money	$139.50In the Money	$0.00In the Money	---In the Money	1,187In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	16Out of the Money	1,082Out of the Money
TSLAIn the Money	$137.90In the Money	$140.55In the Money	$139.95In the Money	$-3.23In the Money	51In the Money	1,012In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	16Out of the Money	4,707Out of the Money
TSLAIn the Money	$132.95In the Money	$135.60In 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	$0.16Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	28Out of the Money	1,055Out of the Money
TSLAIn the Money	$128.00In the Money	$130.85In the Money	$130.00In the Money	$4.85In the Money	2In the Money	570In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	32Out of the Money	4,475Out of the Money
TSLAIn the Money	$123.05In the Money	$125.70In 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	$0.20Out of the Money	$0.19Out of the Money	$-0.04Out of the Money	13Out of the Money	2,780Out of the Money
TSLAIn the Money	$118.10In the Money	$121.00In 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	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	83Out of the Money	14,541Out of the Money
TSLAIn the Money	$113.15In the Money	$115.70In the Money	$109.55In the Money	$0.00In the Money	---In the Money	1,282In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	54Out of the Money	5,789Out of the Money
TSLAIn the Money	$108.25In the Money	$110.90In the Money	$109.20In the Money	$-10.91In the Money	1In the Money	1,251In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.08Out of the Money	83Out of the Money	14,086Out of the Money
TSLAIn the Money	$103.30In the Money	$105.85In 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	$0.32Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.08Out of the Money	115Out of the Money	11,176Out of the Money
TSLAIn the Money	$98.40In the Money	$100.90In the Money	$101.02In the Money	$8.22In the Money	5In the Money	7,542In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	508Out of the Money	24,778Out of the Money
TSLAIn the Money	$93.50In the Money	$96.05In the Money	$96.11In the Money	$5.81In the Money	14In the Money	3,771In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.11Out of the Money	194Out of the Money	10,298Out of the Money
TSLAIn the Money	$88.60In the Money	$91.10In the Money	$89.63In the Money	$5.25In the Money	39In the Money	10,381In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-0.13Out of the Money	386Out of the Money	18,362Out of the Money
TSLAIn the Money	$83.75In the Money	$86.25In the Money	$86.39In the Money	$9.25In the Money	8In the Money	4,579In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.64Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$-0.18Out of the Money	196Out of the Money	14,211Out of the Money
TSLAIn the Money	$78.90In the Money	$81.35In the Money	$81.38In the Money	$7.88In the Money	33In the Money	15,135In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-0.28Out of the Money	374Out of the Money	20,852Out of the Money
TSLAIn the Money	$74.15In the Money	$76.55In the Money	$74.90In the Money	$6.44In the Money	49In the Money	14,603In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.95Out of the Money	$0.99Out of the Money	$0.96Out of the Money	$-0.31Out of the Money	338Out of the Money	18,430Out of the Money
TSLAIn the Money	$69.40In the Money	$71.80In the Money	$70.35In the Money	$5.18In the Money	54In the Money	12,527In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$1.18Out of the Money	$1.22Out of the Money	$1.20Out of the Money	$-0.47Out of the Money	850Out of the Money	19,377Out of the Money
TSLAIn the Money	$65.30In the Money	$66.95In the Money	$66.20In the Money	$5.45In the Money	67In the Money	48,888In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$1.46Out of the Money	$1.51Out of the Money	$1.48Out of the Money	$-0.58Out of the Money	458Out of the Money	15,155Out of the Money
TSLAIn the Money	$60.20In the Money	$62.45In the Money	$61.80In the Money	$6.80In the Money	74In the Money	16,178In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$1.83Out of the Money	$1.88Out of the Money	$1.85Out of the Money	$-0.71Out of the Money	1,259Out of the Money	17,903Out of the Money
TSLAIn the Money	$55.65In the Money	$57.95In the Money	$56.95In the Money	$6.23In the Money	263In the Money	11,326In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$2.29Out of the Money	$2.35Out of the Money	$2.31Out of the Money	$-0.88Out of the Money	431Out of the Money	7,044Out of the Money
TSLAIn the Money	$52.25In the Money	$52.50In the Money	$53.00In the Money	$6.74In the Money	942In the Money	54,825In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$2.88Out of the Money	$2.94Out of the Money	$2.91Out of the Money	$-1.09Out of the Money	4,229Out of the Money	20,108Out of the Money
TSLAIn the Money	$47.05In the Money	$49.15In the Money	$47.90In the Money	$5.25In the Money	251In the Money	5,631In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$3.55Out of the Money	$3.70Out of the Money	$3.50Out of the Money	$-1.43Out of the Money	1,187Out of the Money	3,756Out of the Money
TSLAIn the Money	$43.00In the Money	$45.05In the Money	$44.95In the Money	$6.15In the Money	303In the Money	6,073In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.55Out of the Money	$-1.58Out of the Money	5,135Out of the Money	9,198Out of the Money
TSLAIn the Money	$39.10In the Money	$41.10In the Money	$39.55In the Money	$4.55In the Money	160In the Money	8,600In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$5.55Out of the Money	$5.65Out of the Money	$5.60Out of the Money	$-1.88Out of the Money	962Out of the Money	6,179Out of the Money
TSLAIn the Money	$35.55In the Money	$37.50In the Money	$36.12In the Money	$4.42In the Money	615In the Money	14,370In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$6.80Out of the Money	$6.95Out of the Money	$6.95Out of the Money	$-2.15Out of the Money	2,319Out of the Money	8,282Out of the Money
TSLAIn the Money	$31.95In the Money	$34.00In the Money	$32.79In the Money	$4.24In the Money	221In the Money	9,857In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$8.35Out of the Money	$8.45Out of the Money	$8.44Out of the Money	$-2.56Out of the Money	934Out of the Money	4,189Out of the Money
TSLAIn the Money	$29.00In the Money	$30.75In the Money	$29.40In the Money	$3.84In the Money	937In the Money	8,330In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$10.05Out of the Money	$10.20Out of the Money	$10.25Out of the Money	$-2.65Out of the Money	2,547Out of the Money	6,669Out of the Money
TSLAIn the Money	$25.90In the Money	$27.70In the Money	$27.57In the Money	$4.75In the Money	562In the Money	4,498In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$12.00Out of the Money	$12.15Out of the Money	$12.25Out of the Money	$-2.90Out of the Money	1,210Out of the Money	3,021Out of the Money
TSLAIn the Money	$23.65In the Money	$23.85In the Money	$24.19In the Money	$3.89In the Money	2,236In the Money	9,611In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$14.20Out of the Money	$14.35Out of the Money	$14.50Out of the Money	$-3.17Out of the Money	7,166Out of the Money	9,475Out of the Money
TSLAUnderlying issue's last price	$21.10Underlying issue's last price	$21.25Underlying issue's last price	$21.30Underlying issue's last price	$3.45Underlying issue's last price	2,449Underlying issue's last price	5,439Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	TSLAUnderlying issue's last price	$16.65Underlying issue's last price	$16.75Underlying issue's last price	$16.86Underlying issue's last price	$-3.74Underlying issue's last price	1,441Underlying issue's last price	3,888Underlying issue's last price
TSLANear the Money	$18.75Near the Money	$18.90Near the Money	$18.75Near the Money	$2.99Near the Money	12,524Near the Money	21,673Near the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$19.30In the Money	$19.40In the Money	$19.50In the Money	$-3.92In the Money	3,437In the Money	8,598In the Money
TSLAOut of the Money	$16.65Out of the Money	$16.80Out of the Money	$16.60Out of the Money	$2.16Out of the Money	1,538Out of the Money	6,475Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$22.15In the Money	$22.30In the Money	$22.34In the Money	$-4.06In the Money	608In the Money	2,356In the Money
TSLAOut of the Money	$14.70Out of the Money	$14.85Out of the Money	$14.70Out of the Money	$2.35Out of the Money	3,602Out of the Money	44,581Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$25.25In the Money	$25.35In the Money	$25.41In the Money	$-4.59In the Money	487In the Money	2,367In the Money
TSLAOut of the Money	$13.00Out of the Money	$13.15Out of the Money	$13.00Out of the Money	$2.10Out of the Money	1,739Out of the Money	7,934Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$28.50In the Money	$28.70In the Money	$28.80In the Money	$-4.86In the Money	206In the Money	1,436In the Money
TSLAOut of the Money	$11.45Out of the Money	$11.60Out of the Money	$11.50Out of the Money	$1.95Out of the Money	2,911Out of the Money	8,410Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$31.95In the Money	$32.15In the Money	$32.20In the Money	$-5.00In the Money	212In the Money	4,290In the Money
TSLAOut of the Money	$10.05Out of the Money	$10.20Out of the Money	$10.05Out of the Money	$1.60Out of the Money	863Out of the Money	6,523Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$34.35In the Money	$36.90In the Money	$35.67In the Money	$-5.03In the Money	103In the Money	1,182In the Money
TSLAOut of the Money	$8.85Out of the Money	$8.95Out of the Money	$8.80Out of the Money	$1.30Out of the Money	5,030Out of the Money	9,208Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$38.20In the Money	$39.90In the Money	$39.00In the Money	$-5.05In the Money	87In the Money	4,141In the Money
TSLAOut of the Money	$7.75Out of the Money	$7.90Out of the Money	$7.80Out of the Money	$1.35Out of the Money	477Out of the Money	3,733Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$42.00In the Money	$44.80In the Money	$47.50In the Money	$0.00In the Money	---In the Money	564In the Money
TSLAOut of the Money	$6.80Out of the Money	$6.95Out of the Money	$6.70Out of the Money	$1.10Out of the Money	1,541Out of the Money	10,953Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$47.10In the Money	$48.45In the Money	$46.82In the Money	$-5.18In the Money	2In the Money	563In the Money
TSLAOut of the Money	$5.95Out of the Money	$6.10Out of the Money	$6.15Out of the Money	$1.20Out of the Money	558Out of the Money	5,246Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$50.35In the Money	$52.90In the Money	$50.00In the Money	$-7.45In the Money	16In the Money	2,874In the Money
TSLAOut of the Money	$5.25Out of the Money	$5.35Out of the Money	$5.30Out of the Money	$0.90Out of the Money	13,812Out of the Money	24,195Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$54.50In the Money	$56.95In the Money	$54.73In the Money	$-8.07In the Money	98In the Money	353In the Money
TSLAOut of the Money	$4.60Out of the Money	$4.70Out of the Money	$4.62Out of the Money	$0.74Out of the Money	439Out of the Money	1,648Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$59.85In the Money	$61.35In the Money	$62.51In the Money	$0.00In the Money	---In the Money	30In the Money
TSLAOut of the Money	$4.05Out of the Money	$4.15Out of the Money	$4.15Out of the Money	$0.75Out of the Money	262Out of the Money	2,119Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$63.40In the Money	$65.85In the Money	$64.65In the Money	$-4.62In the Money	178In the Money	334In the Money
TSLAOut of the Money	$3.55Out of the Money	$3.65Out of the Money	$3.65Out of the Money	$0.55Out of the Money	1,187Out of the Money	2,861Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$68.00In the Money	$70.40In the Money	$68.45In the Money	$-6.63In the Money	22In the Money	35In the Money
TSLAOut of the Money	$3.15Out of the Money	$3.25Out of the Money	$3.15Out of the Money	$0.53Out of the Money	482Out of the Money	3,569Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$72.65In the Money	$75.00In the Money	$73.67In the Money	$-4.87In the Money	131In the Money	328In the Money
TSLAOut of the Money	$2.78Out of the Money	$2.86Out of the Money	$2.80Out of the Money	$0.49Out of the Money	566Out of the Money	2,532Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$77.20In the Money	$79.65In the Money	$76.88In the Money	$-7.55In the Money	14In the Money	14In the Money
TSLAOut of the Money	$2.46Out of the Money	$2.52Out of the Money	$2.49Out of the Money	$0.44Out of the Money	1,006Out of the Money	2,731Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$82.00In the Money	$84.40In the Money	$81.60In the Money	$-1.95In the Money	11In the Money	28In the Money
TSLAOut of the Money	$2.18Out of the Money	$2.24Out of the Money	$2.32Out of the Money	$0.47Out of the Money	1,102Out of the Money	2,088Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$86.80In the Money	$89.15In the Money	$88.33In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$1.94Out of the Money	$1.99Out of the Money	$2.16Out of the Money	$0.49Out of the Money	209Out of the Money	1,799Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$91.45In the Money	$93.90In the Money	$76.49In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$1.73Out of the Money	$1.78Out of the Money	$1.93Out of the Money	$0.45Out of the Money	103Out of the Money	3,224Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$96.35In the Money	$98.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.54Out of the Money	$1.59Out of the Money	$1.51Out of the Money	$0.17Out of the Money	1,071Out of the Money	5,840Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$101.10In the Money	$103.55In the Money	$100.75In the Money	$9.55In the Money	12In the Money	9In the Money
TSLAOut of the Money	$1.38Out of the Money	$1.43Out of the Money	$1.38Out of the Money	$0.21Out of the Money	102Out of the Money	938Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$106.00In the Money	$108.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.23Out of the Money	$1.28Out of the Money	$1.31Out of the Money	$0.22Out of the Money	70Out of the Money	1,213Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$110.50In the Money	$113.30In the Money	$186.53In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.11Out of the Money	$1.15Out of the Money	$1.18Out of the Money	$0.20Out of the Money	137Out of the Money	532Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$115.35In the Money	$118.20In the Money	$119.60In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.99Out of the Money	$1.03Out of the Money	$1.05Out of the Money	$0.17Out of the Money	35Out of the Money	2,590Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$120.70In the Money	$123.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.89Out of the Money	$0.93Out of the Money	$0.99Out of the Money	$0.19Out of the Money	148Out of the Money	2,668Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$125.80In the Money	$128.05In the Money	$127.13In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.81Out of the Money	$0.84Out of the Money	$0.85Out of the Money	$0.15Out of the Money	64Out of the Money	526Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$130.55In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.73Out of the Money	$0.76Out of the Money	$0.76Out of the Money	$0.11Out of the Money	57Out of the Money	2,396Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$135.40In the Money	$137.95In the Money	$122.52In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.76Out of the Money	$0.16Out of the Money	170Out of the Money	778Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$140.50In the Money	$142.95In the Money	$131.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.60Out of the Money	$0.63Out of the Money	$0.70Out of the Money	$0.16Out of the Money	6Out of the Money	466Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$145.45In the Money	$147.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.54Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$0.08Out of the Money	1,280Out of the Money	10,947Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$150.30In the Money	$152.90In the Money	$180.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.09Out of the Money	58Out of the Money	649Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$155.40In the Money	$157.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.09Out of the Money	379Out of the Money	5,806Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$160.25In the Money	$163.70In 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	$0.45Out of the Money	$0.06Out of the Money	15Out of the Money	447Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$165.25In the Money	$167.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.06Out of the Money	35Out of the Money	576Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$170.30In the Money	$172.90In 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	$0.37Out of the Money	$0.41Out of the Money	$0.06Out of the Money	23Out of the Money	995Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$175.20In the Money	$178.80In 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	$0.34Out of the Money	$0.35Out of the Money	$0.07Out of the Money	54Out of the Money	1,258Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$180.30In the Money	$182.90In 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	$0.32Out of the Money	$-0.09Out of the Money	29Out of the Money	275Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$185.25In the Money	$187.90In 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	$0.28Out of the Money	$0.02Out of the Money	43Out of the Money	3,792Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$190.25In the Money	$192.90In 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	$0.28Out of the Money	$0.03Out of the Money	5Out of the Money	246Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$195.25In the Money	$198.80In 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	$0.25Out of the Money	$0.03Out of the Money	24Out of the Money	710Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$200.25In the Money	$203.75In 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	$0.23Out of the Money	$0.25Out of the Money	$0.05Out of the Money	17Out of the Money	206Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$205.25In the Money	$207.90In 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	$0.21Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	56Out of the Money	920Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$210.35In the Money	$212.90In 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	$0.20Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	4Out of the Money	165Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$215.35In the Money	$217.90In the Money	$258.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.02Out of the Money	22Out of the Money	599Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$220.35In the Money	$222.90In 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	$0.17Out of the Money	$0.16Out of the Money	$0.02Out of the Money	135Out of the Money	4,038Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$224.75In the Money	$228.80In 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	$0.16Out of the Money	$0.16Out of the Money	$0.01Out of the Money	7Out of the Money	470Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$230.35In the Money	$232.90In 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	$0.14Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	14Out of the Money	68Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$240.25In the Money	$242.90In 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	$0.12Out of the Money	$0.00Out of the Money	87Out of the Money	2,365Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$250.25In the Money	$253.75In the Money	$241.09In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$260.25In the Money	$263.75In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	14Out of the Money	68Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$270.25In the Money	$273.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	2,158Out of the Money	1,905Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$280.25In the Money	$283.75In the Money	$280.09In the Money	$20.40In the Money	2In 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)