Stocks Options

LAST PRICE
178.0100
TODAY'S CHANGE (%)
Trending Down-4.4600 (-2.4442%)

Bid / Lots
177.6200/ 18
Ask / Lots
177.8000/ 25
Open / Previous Close
185.8000 / 182.4700
Day Range
Low 176.9200
High 186.0000
52 Week Range
Low 138.8025
High 299.2900
Volume
82,038,194
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 50.705

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$172.85In the Money	$173.60In the Money	$165.28In the Money	$0.00In the Money	---In the Money	924In 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	1,175Out of the Money
TSLAIn the Money	$167.90In the Money	$168.65In the Money	$166.29In the Money	$0.00In the Money	---In the Money	31In 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	247Out of the Money
TSLAIn the Money	$163.00In the Money	$165.25In the Money	$169.45In the Money	$0.00In the Money	---In the Money	17In 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	949Out of the Money
TSLAIn the Money	$158.05In the Money	$158.80In the Money	$148.73In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$20.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,448Out of the Money
TSLAIn the Money	$153.15In the Money	$153.90In the Money	$150.27In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$25.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,138Out of the Money
TSLAIn the Money	$148.20In the Money	$148.95In the Money	$147.51In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$30.00	TSLAOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	543Out of the Money
TSLAIn the Money	$143.30In the Money	$144.05In the Money	$140.69In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$35.00	TSLAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	1,010Out of the Money
TSLAIn the Money	$138.40In the Money	$139.15In the Money	$136.17In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$40.00	TSLAOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11,423Out of the Money
TSLAIn the Money	$133.45In the Money	$135.70In the Money	$211.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	TSLAOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
TSLAIn the Money	$128.55In the Money	$129.30In the Money	$124.80In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$50.00	TSLAOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.01Out of the Money	85Out of the Money	3,049Out of the Money
TSLAIn the Money	$123.65In the Money	$124.40In the Money	$120.37In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
TSLAIn the Money	$118.75In the Money	$120.95In the Money	$114.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,255Out of the Money
TSLAIn the Money	$113.85In the Money	$114.60In the Money	$109.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	5Out of the Money	446Out of the Money
TSLAIn the Money	$108.95In the Money	$111.15In the Money	$111.13In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	$0.12Out of the Money	$0.44Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	2Out of the Money	6,970Out of the Money
TSLAIn the Money	$104.05In the Money	$106.25In the Money	$106.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.03Out of the Money	$0.47Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	15Out of the Money	1,469Out of the Money
TSLAIn the Money	$99.20In the Money	$101.40In the Money	$98.60In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	24Out of the Money	27,250Out of the Money
TSLAIn the Money	$94.35In the Money	$96.05In the Money	$95.60In the Money	$3.35In the Money	1In the Money	946In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	7Out of the Money	20,735Out of the Money
TSLAIn the Money	$89.50In the Money	$91.15In the Money	$93.78In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.06Out of the Money	$0.60Out of the Money	$0.32Out of the Money	$-0.02Out of the Money	2Out of the Money	27,401Out of the Money
TSLAIn the Money	$84.65In the Money	$86.80In the Money	$76.49In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.08Out of the Money	$0.71Out of the Money	$0.37Out of the Money	$-0.05Out of the Money	3Out of the Money	2,082Out of the Money
TSLAIn the Money	$79.80In the Money	$81.50In the Money	$81.57In the Money	$-2.43In the Money	4In the Money	528In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.35Out of the Money	$0.59Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	194Out of the Money	38,201Out of the Money
TSLAIn the Money	$75.05In the Money	$77.00In the Money	$74.28In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.32Out of the Money	$0.96Out of the Money	$0.64Out of the Money	$-0.06Out of the Money	12Out of the Money	2,654Out of the Money
TSLAIn the Money	$70.30In the Money	$71.95In the Money	$81.38In the Money	$0.00In the Money	---In the Money	295In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.10Out of the Money	$0.84Out of the Money	$0.78Out of the Money	$-0.16Out of the Money	93Out of the Money	11,436Out of the Money
TSLAIn the Money	$65.60In the Money	$67.25In the Money	$67.10In the Money	$3.00In the Money	1In the Money	1,159In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.73Out of the Money	$1.07Out of the Money	$1.02Out of the Money	$-0.08Out of the Money	12Out of the Money	4,230Out of the Money
TSLAIn the Money	$60.95In the Money	$62.65In the Money	$58.97In the Money	$0.00In the Money	---In the Money	637In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$1.00Out of the Money	$1.38Out of the Money	$1.34Out of the Money	$-0.18Out of the Money	42Out of the Money	10,085Out of the Money
TSLAIn the Money	$56.40In the Money	$57.10In the Money	$56.85In the Money	$-6.65In the Money	3In the Money	994In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$1.48Out of the Money	$2.07Out of the Money	$1.75Out of the Money	$-0.05Out of the Money	9Out of the Money	7,085Out of the Money
TSLAIn the Money	$51.95In the Money	$52.70In the Money	$53.95In the Money	$-2.85In the Money	6In the Money	1,178In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$2.07Out of the Money	$2.57Out of the Money	$2.18Out of the Money	$-0.02Out of the Money	1,444Out of the Money	18,805Out of the Money
TSLAIn the Money	$47.65In the Money	$49.30In the Money	$48.22In the Money	$-6.44In the Money	9In the Money	1,813In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$2.52Out of the Money	$3.90Out of the Money	$2.74Out of the Money	$-0.22Out of the Money	32Out of the Money	3,903Out of the Money
TSLAIn the Money	$43.45In the Money	$44.95In the Money	$44.20In the Money	$-4.38In the Money	29In the Money	1,788In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$2.81Out of the Money	$3.65Out of the Money	$3.60Out of the Money	$-0.22Out of the Money	162Out of the Money	11,227Out of the Money
TSLAIn the Money	$38.65In the Money	$40.95In the Money	$39.70In the Money	$-5.90In the Money	232In the Money	2,258In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$3.50Out of the Money	$5.50Out of the Money	$4.39Out of the Money	$-0.21Out of the Money	73Out of the Money	5,640Out of the Money
TSLAIn the Money	$34.85In the Money	$37.15In the Money	$36.07In the Money	$-4.43In the Money	135In the Money	12,239In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$5.55Out of the Money	$5.80Out of the Money	$5.55Out of the Money	$-0.37Out of the Money	244Out of the Money	36,771Out of the Money
TSLAIn the Money	$32.10In the Money	$33.55In the Money	$32.47In the Money	$-5.74In the Money	18In the Money	2,251In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$6.90Out of the Money	$7.15Out of the Money	$7.00Out of the Money	$-0.15Out of the Money	26Out of the Money	10,539Out of the Money
TSLAIn the Money	$28.75In the Money	$29.30In the Money	$29.06In the Money	$-4.17In the Money	376In the Money	21,843In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$8.10Out of the Money	$8.70Out of the Money	$8.59Out of the Money	$-0.05Out of the Money	361Out of the Money	19,518Out of the Money
TSLAIn the Money	$25.55In the Money	$26.15In the Money	$26.08In the Money	$-4.27In the Money	65In the Money	2,106In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$9.35Out of the Money	$11.50Out of the Money	$10.44Out of the Money	$-0.16Out of the Money	273Out of the Money	12,414Out of the Money
TSLAIn the Money	$21.85In the Money	$24.10In the Money	$23.00In the Money	$-3.97In the Money	154In the Money	4,493In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$11.60Out of the Money	$12.55Out of the Money	$12.47Out of the Money	$0.42Out of the Money	1,953Out of the Money	19,236Out of the Money
TSLAUnderlying issue's last price	$20.10Underlying issue's last price	$21.45Underlying issue's last price	$20.30Underlying issue's last price	$-4.40Underlying issue's last price	351Underlying issue's last price	6,110Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$13.90Underlying issue's last price	$15.00Underlying issue's last price	$14.60Underlying issue's last price	$-0.10Underlying issue's last price	2,369Underlying issue's last price	11,745Underlying issue's last price
TSLANear the Money	$17.75Near the Money	$18.00Near the Money	$17.85Near the Money	$-4.15Near the Money	805Near the Money	12,777Near the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$16.25In the Money	$17.50In the Money	$17.20In the Money	$0.45In the Money	472In the Money	13,096In the Money
TSLAOut of the Money	$15.50Out of the Money	$15.85Out of the Money	$15.75Out of the Money	$-3.75Out of the Money	1,269Out of the Money	3,518Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$19.05In the Money	$21.25In the Money	$20.13In the Money	$0.78In the Money	71In the Money	5,386In the Money
TSLAOut of the Money	$13.60Out of the Money	$13.85Out of the Money	$13.95Out of the Money	$-3.35Out of the Money	3,010Out of the Money	7,691Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$22.05In the Money	$24.25In the Money	$22.87In the Money	$0.62In the Money	88In the Money	6,001In the Money
TSLAOut of the Money	$11.80Out of the Money	$13.10Out of the Money	$12.02Out of the Money	$-3.43Out of the Money	695Out of the Money	4,879Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$25.25In the Money	$26.75In the Money	$26.40In the Money	$1.15In the Money	20In the Money	5,298In the Money
TSLAOut of the Money	$10.40Out of the Money	$10.65Out of the Money	$10.50Out of the Money	$-3.20Out of the Money	1,918Out of the Money	14,137Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$28.75In the Money	$30.50In the Money	$29.85In the Money	$1.35In the Money	45In the Money	14,038In the Money
TSLAOut of the Money	$9.05Out of the Money	$9.25Out of the Money	$9.19Out of the Money	$-3.01Out of the Money	4,811Out of the Money	8,550Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$32.40In the Money	$33.90In the Money	$33.52In the Money	$2.12In the Money	5In the Money	3,500In the Money
TSLAOut of the Money	$7.00Out of the Money	$9.05Out of the Money	$7.99Out of the Money	$-2.75Out of the Money	513Out of the Money	5,917Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$36.15In the Money	$38.70In the Money	$35.58In the Money	$0.00In the Money	---In the Money	6,572In the Money
TSLAOut of the Money	$5.90Out of the Money	$7.05Out of the Money	$6.95Out of the Money	$-2.40Out of the Money	133Out of the Money	2,951Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$40.15In the Money	$41.80In the Money	$37.02In the Money	$0.00In the Money	---In the Money	6,241In the Money
TSLAOut of the Money	$5.95Out of the Money	$6.55Out of the Money	$6.05Out of the Money	$-2.30Out of the Money	688Out of the Money	18,160Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$44.30In the Money	$46.90In the Money	$45.70In the Money	$2.78In the Money	8In the Money	7,096In the Money
TSLAOut of the Money	$5.25Out of the Money	$5.40Out of the Money	$5.30Out of the Money	$-2.20Out of the Money	527Out of the Money	4,999Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$48.60In the Money	$51.20In the Money	$50.20In the Money	$2.99In the Money	2In the Money	2,575In the Money
TSLAOut of the Money	$4.50Out of the Money	$5.70Out of the Money	$4.70Out of the Money	$-1.94Out of the Money	170Out of the Money	6,147Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$53.90In the Money	$55.55In the Money	$50.17In the Money	$0.00In the Money	---In the Money	3,751In the Money
TSLAOut of the Money	$3.90Out of the Money	$5.15Out of the Money	$4.10Out of the Money	$-1.75Out of the Money	110Out of the Money	4,150Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$58.40In the Money	$60.10In the Money	$58.81In the Money	$-0.29In the Money	2In the Money	2,805In the Money
TSLAOut of the Money	$3.00Out of the Money	$3.80Out of the Money	$3.65Out of the Money	$-1.55Out of the Money	2,026Out of the Money	5,953Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$63.00In the Money	$63.75In the Money	$63.37In the Money	$0.00In the Money	---In the Money	3,129In the Money
TSLAOut of the Money	$2.72Out of the Money	$4.25Out of the Money	$3.20Out of the Money	$-1.40Out of the Money	146Out of the Money	5,535Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$67.65In the Money	$68.40In the Money	$67.70In the Money	$3.25In the Money	5In the Money	1,620In the Money
TSLAOut of the Money	$2.80Out of the Money	$3.45Out of the Money	$2.82Out of the Money	$-1.38Out of the Money	841Out of the Money	24,979Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$72.35In the Money	$73.15In the Money	$69.79In the Money	$0.00In the Money	---In the Money	10,469In the Money
TSLAOut of the Money	$2.17Out of the Money	$2.84Out of the Money	$2.50Out of the Money	$-1.40Out of the Money	1,220Out of the Money	3,607Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$77.15In the Money	$77.90In the Money	$76.25In the Money	$3.55In the Money	3In the Money	903In the Money
TSLAOut of the Money	$2.00Out of the Money	$2.40Out of the Money	$2.25Out of the Money	$-1.00Out of the Money	1,309Out of the Money	3,602Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$82.00In the Money	$82.70In the Money	$77.70In the Money	$1.20In the Money	1In the Money	872In the Money
TSLAOut of the Money	$1.67Out of the Money	$3.05Out of the Money	$2.08Out of the Money	$-0.86Out of the Money	59Out of the Money	3,742Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$86.85In the Money	$87.60In the Money	$95.10In the Money	$0.00In the Money	---In the Money	14In the Money
TSLAOut of the Money	$1.47Out of the Money	$2.12Out of the Money	$1.79Out of the Money	$-1.03Out of the Money	322Out of the Money	12,293Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$91.75In the Money	$92.50In the Money	$91.70In the Money	$3.35In the Money	3In the Money	186In the Money
TSLAOut of the Money	$1.59Out of the Money	$1.65Out of the Money	$1.61Out of the Money	$-0.88Out of the Money	66Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$96.70In the Money	$97.45In the Money	$86.62In the Money	$0.00In the Money	---In the Money	6In the Money
TSLAOut of the Money	$1.14Out of the Money	$1.80Out of the Money	$1.47Out of the Money	$-0.78Out of the Money	210Out of the Money	4,552Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$101.65In the Money	$102.45In the Money	$110.45In the Money	$0.00In the Money	---In the Money	2,075In the Money
TSLAOut of the Money	$1.30Out of the Money	$1.67Out of the Money	$1.33Out of the Money	$-0.67Out of the Money	14Out of the Money	2,604Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$106.65In the Money	$107.45In the Money	$110.30In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.89Out of the Money	$1.24Out of the Money	$1.22Out of the Money	$-0.61Out of the Money	56Out of the Money	1,542Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$111.60In the Money	$112.45In the Money	$112.15In the Money	$0.00In the Money	---In the Money	10In the Money
TSLAOut of the Money	$1.08Out of the Money	$1.44Out of the Money	$1.12Out of the Money	$-0.55Out of the Money	83Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$116.65In the Money	$117.45In the Money	$116.30In the Money	$0.00In the Money	---In the Money	25In the Money
TSLAOut of the Money	$1.00Out of the Money	$1.05Out of the Money	$1.02Out of the Money	$-0.54Out of the Money	616Out of the Money	14,938Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$121.65In the Money	$122.45In the Money	$121.47In the Money	$5.07In the Money	60In the Money	103In the Money
TSLAOut of the Money	$0.62Out of the Money	$1.96Out of the Money	$0.93Out of the Money	$-0.54Out of the Money	62Out of the Money	783Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$126.65In the Money	$127.45In the Money	$123.26In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.85Out of the Money	$1.19Out of the Money	$0.87Out of the Money	$-0.40Out of the Money	43Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$131.65In the Money	$132.45In the Money	$121.70In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.48Out of the Money	$1.12Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	2,347Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$136.65In the Money	$137.45In the Money	$138.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.43Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$-0.40Out of the Money	12Out of the Money	2,580Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$141.65In the Money	$142.45In the Money	$142.15In the Money	$0.00In the Money	---In the Money	10In the Money
TSLAOut of the Money	$0.45Out of the Money	$1.72Out of the Money	$0.93Out of the Money	$-0.14Out of the Money	5Out of the Money	2,436Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$146.65In the Money	$147.45In the Money	$140.79In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.67Out of the Money	$0.80Out of the Money	$-0.19Out of the Money	7Out of the Money	2,802Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$151.65In the Money	$152.45In the Money	$173.86In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.92Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$156.65In the Money	$157.45In the Money	$178.88In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.88Out of the Money	$0.70Out of the Money	$-0.17Out of the Money	3Out of the Money	1,262Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$161.65In the Money	$162.45In the Money	$147.06In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-0.18Out of the Money	5Out of the Money	479Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$166.65In the Money	$167.45In the Money	$171.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.27Out of the Money	288Out of the Money	6,536Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$171.65In the Money	$172.45In the Money	$171.30In the Money	$3.89In the Money	3In the Money	7In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.57Out of the Money	$-0.14Out of the Money	3Out of the Money	3,041Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$176.65In the Money	$177.45In the Money	$172.44In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.76Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,700Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$181.65In the Money	$182.45In the Money	$177.41In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.39Out of the Money	2Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$186.65In the Money	$187.45In the Money	$183.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.17Out of the Money	23Out of the Money	7,960Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$191.65In the Money	$192.45In the Money	$161.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$1.39Out of the Money	$0.39Out of the Money	$-0.19Out of the Money	10Out of the Money	1,909Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$196.65In the Money	$197.45In the Money	$185.63In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$1.37Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2,555Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$201.65In the Money	$202.45In the Money	$204.03In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.66Out of the Money	$0.42Out of the Money	$-0.10Out of the Money	2Out of the Money	821Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$206.65In the Money	$207.45In the Money	$170.58In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.34Out of the Money	$0.39Out of the Money	$-0.08Out of the Money	1Out of the Money	943Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$211.65In the Money	$212.45In the Money	$203.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.62Out of the Money	$0.31Out of the Money	$-0.14Out of the Money	5Out of the Money	829Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$215.05In the Money	$217.45In the Money	$218.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.13Out of the Money	223Out of the Money	6,910Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$220.15In the Money	$222.45In the Money	$229.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.23Out of the Money	5Out of the Money	1,362Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$225.05In the Money	$227.45In the Money	$153.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.34Out of the Money	$0.04Out of the Money	1Out of the Money	823Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$231.40In the Money	$232.45In the Money	$236.49In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.57Out of the Money	$0.33Out of the Money	$-0.05Out of the Money	1Out of the Money	785Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$236.65In the Money	$237.45In the Money	$236.90In the Money	$4.35In the Money	3In the Money	5In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	4Out of the Money	2,525Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$241.65In the Money	$242.45In the Money	$241.92In the Money	$4.33In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.55Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	740Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$246.65In the Money	$247.45In the Money	$242.52In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.24Out of the Money	$0.28Out of the Money	$-0.05Out of the Money	3Out of the Money	3,552Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$251.60In the Money	$252.45In the Money	$179.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.53Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$256.60In the Money	$257.45In the Money	$186.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,377Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$261.60In the Money	$262.45In the Money	$252.32In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.52Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$266.60In the Money	$267.50In the Money	$263.81In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3,918Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$270.15In the Money	$272.50In the Money	$268.12In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$275.05In the Money	$277.50In the Money	$273.14In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.49Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	41Out of the Money	491Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$281.40In the Money	$282.50In the Money	$285.97In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.48Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$285.15In the Money	$288.90In the Money	$222.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.48Out of the Money	$0.23Out of the Money	$0.03Out of the Money	6Out of the Money	1,204Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$290.15In the Money	$293.90In the Money	$202.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$295.15In the Money	$298.90In the Money	$221.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	4Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$300.15In the Money	$303.90In the Money	$292.41In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.47Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	4Out of the Money	390Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$305.15In the Money	$308.90In the Money	$224.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.46Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	2Out of the Money	980Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$310.15In the Money	$313.90In the Money	$246.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$315.15In the Money	$318.90In the Money	$238.34In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	47Out of the Money	3,110Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$320.15In the Money	$323.90In the Money	$232.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$330.15In the Money	$333.90In the Money	$253.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	965Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$340.15In the Money	$343.90In the Money	$295.89In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$350.15In the Money	$353.90In the Money	$285.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	2Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$360.15In the Money	$363.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	253Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$370.15In the Money	$373.90In the Money	$270.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	3,155Out of the Money	15,971Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$380.15In the Money	$383.90In the Money	$391.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)