Stocks Options

LAST PRICE
183.2800
TODAY'S CHANGE (%)
Trending Down-10.7700 (-5.5501%)

Bid / Lots
180.9500/ 1
Ask / Lots
181.0000/ 45
Open / Previous Close
186.9800 / 194.0500
Day Range
Low 182.8401
High 190.9500
52 Week Range
Low 138.8025
High 299.2900
Volume
127,031,787
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 50.894

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$106.00In the Money	$111.25In the Money	$115.49In the Money	$2.84In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	29,022Out of the Money
TSLAIn the Money	$102.30In the Money	$104.05In the Money	$90.22In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,822Out of the Money
TSLAIn the Money	$96.00In the Money	$101.20In the Money	$57.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	853Out of the Money
TSLAIn the Money	$92.30In the Money	$94.25In the Money	$104.50In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,079Out of the Money
TSLAIn the Money	$88.00In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	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	291Out of the Money
TSLAIn the Money	$87.00In the Money	$92.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	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	128Out of the Money
TSLAIn the Money	$86.00In the Money	$91.15In the Money	$89.70In the Money	$14.64In the Money	2In the Money	75In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,605Out of the Money
TSLAIn the Money	$85.00In the Money	$90.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	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	234Out of the Money
TSLAIn the Money	$84.50In the Money	$89.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	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	2,459Out of the Money
TSLAIn the Money	$84.60In the Money	$86.15In the Money	$95.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$98.00	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	979Out of the Money
TSLAIn the Money	$82.00In the Money	$87.25In the Money	$94.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	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	136Out of the Money
TSLAIn the Money	$81.10In the Money	$86.20In the Money	$84.85In the Money	$-9.72In the Money	6In the Money	165In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	9,150Out of the Money
TSLAIn the Money	$80.00In the Money	$85.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	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	2,838Out of the Money
TSLAIn the Money	$79.00In the Money	$84.25In the Money	$43.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$102.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,727Out of the Money
TSLAIn the Money	$78.00In the Money	$83.25In the Money	$40.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	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	130Out of the Money
TSLAIn the Money	$77.00In the Money	$82.25In the Money	$57.02In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$104.00	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	71Out of the Money
TSLAIn the Money	$77.20In the Money	$79.10In the Money	$65.21In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,262Out of the Money
TSLAIn the Money	$76.25In the Money	$78.45In the Money	$86.82In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$106.00	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	391Out of the Money
TSLAIn the Money	$74.00In the Money	$79.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	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	519Out of the Money
TSLAIn the Money	$74.25In the Money	$76.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	322Out of the Money
TSLAIn the Money	$73.25In the Money	$75.45In the Money	$58.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$109.00	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	260Out of the Money
TSLAIn the Money	$72.70In the Money	$74.25In the Money	$74.69In the Money	$16.46In the Money	1In the Money	72In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	7,575Out of the Money
TSLAIn the Money	$71.70In the Money	$75.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,189Out of the Money
TSLAIn the Money	$69.00In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	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	1,108Out of the Money
TSLAIn the Money	$69.70In the Money	$73.20In the Money	$31.20In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$113.00	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	423Out of the Money
TSLAIn the Money	$68.20In the Money	$70.25In the Money	$28.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$114.00	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	464Out of the Money
TSLAIn the Money	$67.70In the Money	$71.20In the Money	$68.04In the Money	$-7.06In the Money	7In the Money	93In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,238Out of the Money
TSLAIn the Money	$66.55In the Money	$68.25In the Money	$74.15In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$116.00	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	263Out of the Money
TSLAIn the Money	$65.20In the Money	$67.50In the Money	$26.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$117.00	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	305Out of the Money
TSLAIn the Money	$64.25In the Money	$66.40In the Money	$52.48In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$118.00	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	1,424Out of the Money
TSLAIn the Money	$63.70In the Money	$67.20In the Money	$66.00In the Money	$-8.40In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$119.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	211Out of the Money
TSLAIn the Money	$62.20In the Money	$64.05In the Money	$64.65In the Money	$-2.06In the Money	3In the Money	317In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	13,395Out of the Money
TSLAIn the Money	$61.70In the Money	$65.40In the Money	$50.00In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$121.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,681Out of the Money
TSLAIn the Money	$60.70In the Money	$64.20In the Money	$48.08In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$122.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	1,123Out of the Money
TSLAIn the Money	$60.10In the Money	$63.20In the Money	$44.09In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$123.00	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	645Out of the Money
TSLAIn the Money	$57.10In the Money	$62.20In the Money	$40.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$124.00	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	1,142Out of the Money
TSLAIn the Money	$57.75In the Money	$59.20In the Money	$59.00In the Money	$-8.00In the Money	4In the Money	266In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	7,490Out of the Money
TSLAIn the Money	$56.70In the Money	$60.25In the Money	$43.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$126.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	139Out of the Money	666Out of the Money
TSLAIn the Money	$55.75In the Money	$57.35In the Money	$34.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$127.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	2,419Out of the Money
TSLAIn the Money	$54.70In the Money	$58.40In the Money	$38.79In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$128.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	1,319Out of the Money
TSLAIn the Money	$53.70In the Money	$57.20In the Money	$40.75In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$129.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	2,113Out of the Money
TSLAIn the Money	$50.90In the Money	$56.15In the Money	$53.70In the Money	$-11.45In the Money	23In the Money	798In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	249Out of the Money	10,258Out of the Money
TSLAIn the Money	$52.00In the Money	$55.40In the Money	$54.28In the Money	$-9.98In the Money	1In the Money	158In the Money	Filter Table By Strike Price of$131.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	63Out of the Money	3,273Out of the Money
TSLAIn the Money	$48.80In the Money	$54.20In the Money	$35.25In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$132.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	43Out of the Money	456Out of the Money
TSLAIn the Money	$49.60In the Money	$51.20In the Money	$29.85In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$133.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	116Out of the Money	5,665Out of the Money
TSLAIn the Money	$46.80In the Money	$52.25In the Money	$60.45In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$134.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,249Out of the Money	3,344Out of the Money
TSLAIn the Money	$45.80In the Money	$50.60In the Money	$50.69In the Money	$-6.92In the Money	17In the Money	298In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,803Out of the Money	10,527Out of the Money
TSLAIn the Money	$44.90In the Money	$50.20In the Money	$56.74In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	416Out of the Money	1,663Out of the Money
TSLAIn the Money	$43.90In the Money	$49.20In the Money	$56.43In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	117Out of the Money	1,460Out of the Money
TSLAIn the Money	$43.10In the Money	$48.30In the Money	$46.46In the Money	$-11.69In the Money	1In the Money	259In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	602Out of the Money	2,815Out of the Money
TSLAIn the Money	$42.10In the Money	$47.30In the Money	$50.71In the Money	$0.00In the Money	---In the Money	372In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	383Out of the Money	2,064Out of the Money
TSLAIn the Money	$42.80In the Money	$44.15In the Money	$43.45In the Money	$-10.06In the Money	82In the Money	1,151In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,152Out of the Money	19,770Out of the Money
TSLAIn the Money	$40.10In the Money	$45.25In the Money	$46.48In the Money	$-11.22In the Money	10In the Money	474In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	278Out of the Money	1,555Out of the Money
TSLAIn the Money	$40.70In the Money	$44.35In the Money	$42.95In the Money	$-9.05In the Money	35In the Money	733In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	276Out of the Money	2,039Out of the Money
TSLAIn the Money	$37.90In the Money	$43.35In the Money	$40.88In the Money	$-10.92In the Money	17In the Money	964In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	295Out of the Money	1,972Out of the Money
TSLAIn the Money	$36.90In the Money	$42.35In the Money	$39.87In the Money	$-8.99In the Money	6In the Money	1,373In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	275Out of the Money	4,164Out of the Money
TSLAIn the Money	$35.90In the Money	$41.35In the Money	$38.80In the Money	$-10.45In the Money	132In the Money	2,037In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,076Out of the Money	15,942Out of the Money
TSLAIn the Money	$34.90In the Money	$40.20In the Money	$39.00In the Money	$-7.50In the Money	38In the Money	996In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	358Out of the Money	1,796Out of the Money
TSLAIn the Money	$34.20In the Money	$39.20In the Money	$37.25In the Money	$-10.60In the Money	7In the Money	706In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	385Out of the Money	1,345Out of the Money
TSLAIn the Money	$32.90In the Money	$38.45In the Money	$35.61In the Money	$-10.66In the Money	153In the Money	673In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	850Out of the Money	2,760Out of the Money
TSLAIn the Money	$31.90In the Money	$37.20In the Money	$34.39In the Money	$-10.98In the Money	40In the Money	517In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	646Out of the Money	1,702Out of the Money
TSLAIn the Money	$32.80In the Money	$34.10In the Money	$34.90In the Money	$-9.06In the Money	246In the Money	3,794In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	5,354Out of the Money	24,145Out of the Money
TSLAIn the Money	$30.35In the Money	$31.70In the Money	$32.10In the Money	$-10.15In the Money	119In the Money	2,438In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,583Out of the Money	4,114Out of the Money
TSLAIn the Money	$27.80In the Money	$29.20In the Money	$29.50In the Money	$-9.49In the Money	420In the Money	3,829In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	3,513Out of the Money	13,794Out of the Money
TSLAIn the Money	$25.40In the Money	$26.75In the Money	$27.40In the Money	$-9.85In the Money	48In the Money	3,714In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.01Out of the Money	2,046Out of the Money	7,114Out of the Money
TSLAIn the Money	$23.25In the Money	$24.25In the Money	$23.67In the Money	$-10.45In the Money	691In the Money	5,384In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.01Out of the Money	11,520Out of the Money	22,599Out of the Money
TSLAIn the Money	$20.45In the Money	$21.85In the Money	$21.88In the Money	$-9.86In the Money	186In the Money	5,009In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.05Out of the Money	3,726Out of the Money	5,678Out of the Money
TSLAIn the Money	$18.00In the Money	$20.95In the Money	$18.65In the Money	$-10.65In the Money	713In the Money	7,989In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.07Out of the Money	14,318Out of the Money	20,449Out of the Money
TSLAIn the Money	$15.80In the Money	$17.00In the Money	$16.57In the Money	$-10.23In the Money	667In the Money	4,678In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.13Out of the Money	9,072Out of the Money	7,634Out of the Money
TSLAIn the Money	$13.50In the Money	$14.60In the Money	$14.28In the Money	$-10.17In the Money	2,545In the Money	11,776In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$0.22Out of the Money	36,736Out of the Money	23,719Out of the Money
TSLAIn the Money	$11.00In the Money	$13.45In the Money	$11.80In the Money	$-10.36In the Money	3,446In the Money	7,933In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.71Out of the Money	$0.78Out of the Money	$1.14Out of the Money	$0.72Out of the Money	16,249Out of the Money	5,687Out of the Money
TSLAIn the Money	$9.05In the Money	$11.30In the Money	$9.74In the Money	$-9.46In the Money	2,968In the Money	8,427In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$1.11Out of the Money	$1.15Out of the Money	$1.11Out of the Money	$0.54Out of the Money	47,949Out of the Money	14,910Out of the Money
TSLAIn the Money	$7.30In the Money	$8.70In the Money	$7.73In the Money	$-9.73In the Money	1,780In the Money	9,276In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$1.62Out of the Money	$1.71Out of the Money	$1.70Out of the Money	$0.91Out of the Money	30,191Out of the Money	8,282Out of the Money
TSLAIn the Money	$5.75In the Money	$6.30In the Money	$5.96In the Money	$-9.44In the Money	12,444In the Money	44,729In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$2.39Out of the Money	$2.50Out of the Money	$2.44Out of the Money	$1.34Out of the Money	92,430Out of the Money	22,649Out of the Money
TSLAUnderlying issue's last price	$4.40Underlying issue's last price	$4.55Underlying issue's last price	$4.55Underlying issue's last price	$-8.75Underlying issue's last price	12,562Underlying issue's last price	7,031Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	TSLAUnderlying issue's last price	$3.45Underlying issue's last price	$3.60Underlying issue's last price	$6.40Underlying issue's last price	$4.87Underlying issue's last price	69,075Underlying issue's last price	5,386Underlying issue's last price
TSLANear the Money	$3.25Near the Money	$3.40Near the Money	$3.30Near the Money	$-8.20Near the Money	61,585Near the Money	9,720Near the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$4.75In the Money	$4.90In the Money	$4.84In the Money	$2.72In the Money	86,316In the Money	15,539In the Money
TSLAOut of the Money	$2.33Out of the Money	$2.50Out of the Money	$2.40Out of the Money	$-7.30Out of the Money	54,415Out of the Money	5,610Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$6.35In the Money	$6.50In the Money	$6.50In the Money	$3.61In the Money	37,876In the Money	9,511In the Money
TSLAOut of the Money	$1.68Out of the Money	$1.79Out of the Money	$1.72Out of the Money	$-6.48Out of the Money	117,589Out of the Money	23,777Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$8.05In the Money	$8.50In the Money	$8.30In the Money	$4.45In the Money	30,036In the Money	27,590In the Money
TSLAOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.23Out of the Money	$-5.52Out of the Money	34,248Out of the Money	9,886Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$9.35In the Money	$10.50In the Money	$15.61In the Money	$10.61In the Money	6,383In the Money	9,059In the Money
TSLAOut of the Money	$0.85Out of the Money	$0.89Out of the Money	$0.88Out of the Money	$-4.82Out of the Money	59,702Out of the Money	28,360Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$12.20In the Money	$12.90In the Money	$12.20In the Money	$5.83In the Money	5,376In the Money	12,465In the Money
TSLAOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$-4.07Out of the Money	18,185Out of the Money	17,155Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$14.10In the Money	$15.10In the Money	$14.50In the Money	$6.50In the Money	1,171In the Money	2,171In the Money
TSLAOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$-3.45Out of the Money	91,387Out of the Money	46,456Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$16.35In the Money	$17.55In the Money	$16.65In the Money	$7.08In the Money	1,914In the Money	3,740In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-2.38Out of the Money	35,166Out of the Money	16,138Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$21.15In the Money	$22.55In the Money	$21.50In the Money	$8.25In the Money	3,625In the Money	2,846In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-1.61Out of the Money	36,153Out of the Money	19,312Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$26.25In the Money	$27.00In the Money	$25.90In the Money	$8.50In the Money	818In the Money	3,709In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-1.03Out of the Money	17,744Out of the Money	13,545Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$30.65In the Money	$32.85In the Money	$30.15In the Money	$8.79In the Money	253In the Money	275In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.69Out of the Money	26,388Out of the Money	19,213Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$35.70In the Money	$37.70In the Money	$36.83In the Money	$10.73In the Money	81In the Money	121In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.47Out of the Money	10,643Out of the Money	10,992Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$40.00In the Money	$44.30In the Money	$42.00In the Money	$10.75In the Money	69In the Money	81In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.32Out of the Money	9,481Out of the Money	11,170Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$45.50In the Money	$49.35In the Money	$46.92In the Money	$8.16In the Money	138In the Money	38In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.22Out of the Money	6,105Out of the Money	8,050Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$48.50In the Money	$54.40In the Money	$50.00In the Money	$9.90In the Money	6In the Money	7In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5,654Out of the Money	9,290Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$55.65In the Money	$59.25In the Money	$56.10In the Money	$7.70In the Money	21In the Money	26In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	2,353Out of the Money	7,123Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$60.40In the Money	$64.40In the Money	$49.16In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	4,494Out of the Money	10,298Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$63.50In the Money	$69.35In the Money	$66.50In the Money	$9.60In the Money	14In the Money	8In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	590Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$68.50In the Money	$74.40In the Money	$71.35In the Money	$8.87In the Money	11In the Money	5In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	664Out of the Money	3,426Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$73.50In the Money	$79.35In the Money	$64.94In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	406Out of the Money	3,379Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$78.50In the Money	$84.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,197Out of the Money	3,160Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$83.50In the Money	$89.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	470Out of the Money	3,873Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$88.50In the Money	$94.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	207Out of the Money	2,122Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$93.50In the Money	$99.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	96Out of the Money	825Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$98.50In the Money	$104.20In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	103Out of the Money	2,476Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$103.30In the Money	$109.20In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	369Out of the Money	437Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$108.50In the Money	$114.40In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	865Out of the Money	2,531Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$113.50In the Money	$119.35In the Money	$116.70In the Money	$-22.40In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,113Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$118.50In the Money	$124.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$123.50In the Money	$129.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$128.40In the Money	$134.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$133.30In the Money	$139.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	588Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$138.40In the Money	$144.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$143.30In the Money	$149.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	104Out of the Money	113Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$148.30In the Money	$154.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	643Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$153.30In the Money	$159.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	828Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$158.40In the Money	$164.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	89Out of the Money	650Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$163.40In the Money	$169.15In the Money	$183.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	209Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$168.30In the Money	$174.30In the Money	$208.03In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)