Stocks Options

LAST PRICE
194.0500
TODAY'S CHANGE (%)
Trending Up25.7600 (15.3069%)

Bid / Lots
193.4300/ 1
Ask / Lots
193.4900/ 25
Open / Previous Close
188.4200 / 168.2900
Day Range
Low 184.5400
High 198.8700
52 Week Range
Low 138.8025
High 299.2900
Volume
242,679,503
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 48.620

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	$118.50In the Money	$119.90In the Money	$112.65In the Money	$20.05In the Money	1In the Money	48In 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	82Out of the Money	28,982Out of the Money
TSLAIn the Money	$113.55In the Money	$114.75In 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	$108.55In the Money	$109.90In 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	2Out of the Money	855Out of the Money
TSLAIn the Money	$103.60In the Money	$104.75In the Money	$104.50In the Money	$49.02In the Money	7In 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	3Out of the Money	1,079Out of the Money
TSLAIn the Money	$100.55In the Money	$101.90In 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	$99.55In the Money	$100.90In 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	$98.55In the Money	$99.90In the Money	$75.06In the Money	$0.00In the Money	---In 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	4Out of the Money	3,606Out of the Money
TSLAIn the Money	$97.55In the Money	$98.90In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
TSLAIn the Money	$96.55In the Money	$97.90In 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	$95.55In the Money	$96.85In the Money	$95.94In the Money	$32.04In the Money	8In the Money	8In 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	$94.55In the Money	$95.90In the Money	$94.27In the Money	$29.18In the Money	2In the Money	2In 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	31Out of the Money	166Out of the Money
TSLAIn the Money	$93.60In the Money	$94.85In the Money	$94.57In the Money	$26.07In the Money	185In the Money	226In 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	16Out of the Money	9,151Out of the Money
TSLAIn the Money	$92.55In the Money	$93.90In 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	4Out of the Money	2,838Out of the Money
TSLAIn the Money	$91.55In the Money	$92.85In 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	2Out of the Money	3,727Out of the Money
TSLAIn the Money	$90.55In the Money	$91.90In 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	8Out of the Money	123Out of the Money
TSLAIn the Money	$89.55In the Money	$90.85In 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	2Out of the Money	71Out of the Money
TSLAIn the Money	$88.55In the Money	$89.85In 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	2,248Out of the Money	2,513Out of the Money
TSLAIn the Money	$87.55In the Money	$88.90In the Money	$86.82In the Money	$24.35In the Money	13In the Money	13In 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	$86.55In the Money	$87.90In 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	2Out of the Money	521Out of the Money
TSLAIn the Money	$85.55In the Money	$86.75In 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	10Out of the Money	324Out of the Money
TSLAIn the Money	$84.55In the Money	$85.80In 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	$83.65In the Money	$84.85In the Money	$58.23In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5,076Out of the Money	3,333Out of the Money
TSLAIn the Money	$82.55In the Money	$83.90In 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	---Out of the Money	1,189Out of the Money
TSLAIn the Money	$81.55In the Money	$82.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,108Out of the Money
TSLAIn the Money	$80.55In the Money	$81.95In 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	$-0.01Out of the Money	22Out of the Money	402Out of the Money
TSLAIn the Money	$79.55In the Money	$80.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	462Out of the Money
TSLAIn the Money	$78.55In the Money	$79.95In the Money	$75.10In the Money	$19.13In the Money	1In 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	223Out of the Money	3,297Out of the Money
TSLAIn the Money	$77.55In the Money	$78.90In the Money	$74.15In the Money	$19.84In the Money	1In 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	$76.55In the Money	$77.95In 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	$-0.01Out of the Money	4Out of the Money	308Out of the Money
TSLAIn the Money	$75.55In the Money	$76.95In 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	$-0.02Out of the Money	2Out of the Money	1,424Out of the Money
TSLAIn the Money	$74.55In the Money	$75.95In the Money	$74.40In the Money	$30.76In the Money	12In the Money	6In the Money	Filter Table By Strike Price of$119.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
TSLAIn the Money	$73.65In the Money	$74.80In the Money	$66.71In the Money	$17.96In the Money	51In the Money	324In 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	$-0.02Out of the Money	786Out of the Money	13,332Out of the Money
TSLAIn the Money	$72.60In the Money	$73.95In 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	$-0.01Out of the Money	1,175Out of the Money	585Out of the Money
TSLAIn the Money	$71.60In the Money	$72.95In 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	$0.01Out of the Money	$-0.02Out of the Money	582Out of the Money	628Out of the Money
TSLAIn the Money	$70.60In the Money	$71.95In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	606Out of the Money
TSLAIn the Money	$69.60In the Money	$70.75In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	308Out of the Money	860Out of the Money
TSLAIn the Money	$68.60In the Money	$69.85In the Money	$67.00In the Money	$20.35In the Money	11In the Money	267In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,478Out of the Money	5,673Out of the Money
TSLAIn the Money	$67.60In the Money	$68.95In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	76Out of the Money	618Out of the Money
TSLAIn the Money	$66.60In the Money	$67.95In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,045Out of the Money	708Out of the Money
TSLAIn the Money	$65.60In the Money	$66.95In 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	$0.06Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,019Out of the Money	572Out of the Money
TSLAIn the Money	$64.60In the Money	$65.95In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	58Out of the Money	2,123Out of the Money
TSLAIn the Money	$63.65In the Money	$64.90In the Money	$65.15In the Money	$27.40In the Money	50In the Money	816In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,371Out of the Money	10,299Out of the Money
TSLAIn the Money	$62.60In the Money	$63.95In the Money	$64.26In the Money	$27.06In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,339Out of the Money	1,085Out of the Money
TSLAIn the Money	$61.60In the Money	$62.90In 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	$0.02Out of the Money	$-0.03Out of the Money	259Out of the Money	567Out of the Money
TSLAIn the Money	$60.60In the Money	$61.95In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,985Out of the Money	4,698Out of the Money
TSLAIn the Money	$59.60In the Money	$60.95In the Money	$60.45In the Money	$30.60In the Money	31In the Money	119In the Money	Filter Table By Strike Price of$134.00	TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,221Out of the Money	1,578Out of the Money
TSLAIn the Money	$58.60In the Money	$59.80In the Money	$57.61In the Money	$25.77In the Money	50In the Money	332In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3,700Out of the Money	10,439Out of the Money
TSLAIn the Money	$57.60In the Money	$58.95In the Money	$56.74In the Money	$25.87In the Money	2In the Money	244In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,256Out of the Money	1,268Out of the Money
TSLAIn the Money	$56.60In the Money	$58.00In the Money	$56.43In the Money	$26.04In the Money	3In the Money	199In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	443Out of the Money	1,345Out of the Money
TSLAIn the Money	$55.60In the Money	$57.00In the Money	$58.15In the Money	$24.55In the Money	8In the Money	251In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	577Out of the Money	2,639Out of the Money
TSLAIn the Money	$54.60In the Money	$56.00In the Money	$50.71In the Money	$21.61In the Money	1In the Money	373In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	564Out of the Money	1,840Out of the Money
TSLAIn the Money	$53.70In the Money	$54.80In the Money	$53.51In the Money	$24.46In the Money	147In the Money	1,131In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	3,460Out of the Money	19,952Out of the Money
TSLAIn the Money	$52.65In the Money	$54.00In the Money	$57.70In the Money	$30.45In the Money	17In the Money	483In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1,837Out of the Money	1,699Out of the Money
TSLAIn the Money	$51.65In the Money	$53.00In the Money	$52.00In the Money	$25.50In the Money	43In the Money	748In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1,104Out of the Money	2,015Out of the Money
TSLAIn the Money	$50.65In the Money	$52.00In the Money	$51.80In the Money	$27.25In the Money	48In the Money	982In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	953Out of the Money	1,590Out of the Money
TSLAIn the Money	$49.65In the Money	$51.00In the Money	$48.86In the Money	$24.23In the Money	42In the Money	1,378In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	3,702Out of the Money	4,459Out of the Money
TSLAIn the Money	$48.65In the Money	$49.90In the Money	$49.25In the Money	$25.72In the Money	264In the Money	2,159In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	9,570Out of the Money	16,755Out of the Money
TSLAIn the Money	$47.65In the Money	$49.00In the Money	$46.50In the Money	$24.70In the Money	53In the Money	1,005In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	510Out of the Money	1,862Out of the Money
TSLAIn the Money	$46.65In the Money	$48.00In the Money	$47.85In the Money	$26.90In the Money	130In the Money	738In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	1,011Out of the Money	1,575Out of the Money
TSLAIn the Money	$45.65In the Money	$46.95In the Money	$46.27In the Money	$26.67In the Money	77In the Money	694In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	1,163Out of the Money	2,580Out of the Money
TSLAIn the Money	$44.65In the Money	$46.05In the Money	$45.37In the Money	$26.27In the Money	65In the Money	507In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.19Out of the Money	2,870Out of the Money	2,628Out of the Money
TSLAIn the Money	$43.75In the Money	$44.85In the Money	$43.96In the Money	$24.90In the Money	1,057In the Money	4,030In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	19,369Out of the Money	23,324Out of the Money
TSLAIn the Money	$41.20In the Money	$42.40In the Money	$42.25In the Money	$25.55In the Money	271In the Money	2,500In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.38Out of the Money	4,543Out of the Money	3,641Out of the Money
TSLAIn the Money	$38.70In the Money	$40.10In the Money	$38.99In the Money	$24.76In the Money	667In the Money	3,948In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.58Out of the Money	11,447Out of the Money	13,125Out of the Money
TSLAIn the Money	$36.20In the Money	$37.60In the Money	$37.25In the Money	$25.05In the Money	571In the Money	3,832In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.88Out of the Money	8,090Out of the Money	5,395Out of the Money
TSLAIn the Money	$33.80In the Money	$35.15In the Money	$34.12In the Money	$24.12In the Money	3,422In the Money	6,407In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-1.33Out of the Money	32,183Out of the Money	21,609Out of the Money
TSLAIn the Money	$31.25In the Money	$32.20In the Money	$31.74In the Money	$23.65In the Money	953In the Money	5,307In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-1.92Out of the Money	11,595Out of the Money	6,738Out of the Money
TSLAIn the Money	$28.80In the Money	$29.70In the Money	$29.30In the Money	$22.85In the Money	4,236In the Money	9,374In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-2.71Out of the Money	29,562Out of the Money	17,134Out of the Money
TSLAIn the Money	$26.30In the Money	$27.20In the Money	$26.80In the Money	$21.90In the Money	2,748In the Money	5,731In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-3.76Out of the Money	20,441Out of the Money	5,880Out of the Money
TSLAIn the Money	$24.10In the Money	$24.85In the Money	$24.45In the Money	$20.80In the Money	21,276In the Money	21,536In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-4.88Out of the Money	69,937Out of the Money	9,487Out of the Money
TSLAIn the Money	$21.65In the Money	$22.95In the Money	$22.16In the Money	$19.50In the Money	6,996In the Money	9,590In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-6.18Out of the Money	19,375Out of the Money	2,099Out of the Money
TSLAIn the Money	$19.25In the Money	$20.00In the Money	$19.20In the Money	$17.29In the Money	12,720In the Money	12,579In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$-7.78Out of the Money	78,709Out of the Money	2,581Out of the Money
TSLAIn the Money	$17.10In the Money	$17.70In the Money	$17.46In the Money	$16.13In the Money	16,961In the Money	16,319In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.78Out of the Money	$0.81Out of the Money	$0.79Out of the Money	$-9.26Out of the Money	34,369Out of the Money	307Out of the Money
TSLAIn the Money	$15.20In the Money	$15.50In the Money	$15.40In the Money	$14.48In the Money	25,923In the Money	50,922In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$1.09Out of the Money	$1.12Out of the Money	$1.10Out of the Money	$-11.10Out of the Money	120,095Out of the Money	2,783Out of the Money
TSLAIn the Money	$12.75In the Money	$13.55In the Money	$13.30In the Money	$12.65In the Money	9,084In the Money	6,713In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$1.50Out of the Money	$1.58Out of the Money	$1.53Out of the Money	$-13.27Out of the Money	57,198Out of the Money	124Out of the Money
TSLAIn the Money	$11.25In the Money	$11.65In the Money	$11.50In the Money	$11.06In the Money	39,492In the Money	13,395In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$2.10Out of the Money	$2.15Out of the Money	$2.12Out of the Money	$-16.38Out of the Money	106,412Out of the Money	384Out of the Money
TSLAIn the Money	$9.55In the Money	$9.80In the Money	$9.70In the Money	$9.37In the Money	35,061In the Money	5,566In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$2.87Out of the Money	$3.00Out of the Money	$2.89Out of the Money	$-18.11Out of the Money	56,754Out of the Money	52Out of the Money
TSLAIn the Money	$8.10In the Money	$8.25In the Money	$8.20In the Money	$7.96In the Money	119,645In the Money	13,929In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$3.80Out of the Money	$3.90Out of the Money	$3.85Out of the Money	$-19.15Out of the Money	108,056Out of the Money	4,199Out of the Money
TSLAUnderlying issue's last price	$6.75Underlying issue's last price	$6.90Underlying issue's last price	$6.75Underlying issue's last price	$6.56Underlying issue's last price	50,126Underlying issue's last price	4,060Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	TSLAUnderlying issue's last price	$4.95Underlying issue's last price	$5.10Underlying issue's last price	$5.00Underlying issue's last price	$-20.01Underlying issue's last price	41,777Underlying issue's last price	27Underlying issue's last price
TSLANear the Money	$5.55Near the Money	$5.70Near the Money	$5.70Near the Money	$5.55Near the Money	132,501Near the Money	6,417Near the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$6.30In the Money	$6.40In the Money	$6.37In the Money	$-20.12In the Money	74,247In the Money	341In the Money
TSLAOut of the Money	$4.60Out of the Money	$4.80Out of the Money	$4.68Out of the Money	$4.57Out of the Money	57,045Out of the Money	1,218Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$7.80In the Money	$8.00In the Money	$8.00In the Money	$-21.24In the Money	12,305In the Money	8In the Money
TSLAOut of the Money	$3.85Out of the Money	$3.95Out of the Money	$3.90Out of the Money	$3.82Out of the Money	222,463Out of the Money	12,220Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$9.50In the Money	$9.70In the Money	$9.57In the Money	$-23.28In the Money	16,391In the Money	25In the Money
TSLAOut of the Money	$2.55Out of the Money	$2.67Out of the Money	$2.65Out of the Money	$2.58Out of the Money	77,015Out of the Money	5,227Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$13.15In the Money	$13.50In the Money	$13.25In the Money	$-21.75In the Money	5,137In the Money	1In the Money
TSLAOut of the Money	$1.75Out of the Money	$1.78Out of the Money	$1.78Out of the Money	$1.73Out of the Money	92,051Out of the Money	4,730Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$17.00In the Money	$17.80In the Money	$17.40In the Money	$-23.00In the Money	5,553In the Money	5In the Money
TSLAOut of the Money	$1.14Out of the Money	$1.20Out of the Money	$1.16Out of the Money	$1.13Out of the Money	57,356Out of the Money	4,317Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$21.40In the Money	$22.30In the Money	$21.36In the Money	$-26.39In the Money	785In the Money	---In the Money
TSLAOut of the Money	$0.77Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$0.76Out of the Money	82,617Out of the Money	2,763Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$26.15In the Money	$26.90In the Money	$26.10In the Money	$-37.35In the Money	352In the Money	---In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$0.51Out of the Money	41,308Out of the Money	1,803Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$30.75In the Money	$31.80In the Money	$31.25In the Money	$-32.25In the Money	236In the Money	---In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.35Out of the Money	42,879Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$35.60In the Money	$36.60In the Money	$38.76In the Money	$-42.19In the Money	102In the Money	---In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.24Out of the Money	27,549Out of the Money	1,746Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$40.50In the Money	$41.65In the Money	$40.10In the Money	$-23.20In the Money	8In the Money	---In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.18Out of the Money	22,893Out of the Money	1,559Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$45.50In the Money	$46.70In the Money	$48.40In the Money	$-20.60In the Money	68In the Money	---In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.13Out of the Money	15,286Out of the Money	1,910Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$49.85In the Money	$51.90In the Money	$49.16In the Money	$-25.44In the Money	2In the Money	8In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.10Out of the Money	24,329Out of the Money	2,245Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$54.85In the Money	$56.90In the Money	$56.90In the Money	$-48.00In the Money	31In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.07Out of the Money	9,218Out of the Money	3,689Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$60.35In the Money	$62.00In the Money	$62.48In the Money	$62.48In the Money	6In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.06Out of the Money	7,696Out of the Money	2,836Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$64.95In the Money	$66.90In the Money	$64.94In the Money	$64.94In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	4,828Out of the Money	2,649Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$69.80In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	5,467Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$74.95In the Money	$76.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	4,374Out of the Money	327Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$79.75In the Money	$81.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2,792Out of the Money	451Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$84.85In the Money	$86.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,401Out of the Money	61Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$89.75In the Money	$91.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3,165Out of the Money	60Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$95.05In the Money	$96.85In 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	$0.02Out of the Money	$-0.01Out of the Money	607Out of the Money	29Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$99.75In the Money	$101.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3,236Out of the Money	365Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$105.05In the Money	$106.85In the Money	$139.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,342Out of the Money	181Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$109.75In the Money	$111.95In 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	$0.00Out of the Money	851Out of the Money	498Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$115.05In the Money	$116.85In 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	$0.00Out of the Money	222Out of the Money	216Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$119.75In the Money	$121.95In 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	1,183Out of the Money	226Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$125.05In the Money	$126.90In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	683Out of the Money	3Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$129.75In the Money	$131.95In 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	333Out of the Money	14Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$134.90In the Money	$136.85In 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	$-0.03Out of the Money	114Out of the Money	21Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$139.70In the Money	$141.95In 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	102Out of the Money	552Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$145.05In the Money	$146.85In 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	579Out of the Money	284Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$149.70In the Money	$151.95In 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	439Out of the Money	315Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$155.05In the Money	$156.85In 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	343Out of the Money	946Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$159.75In the Money	$161.90In 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)