Stocks Options

LAST PRICE
180.0100
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0111%)

Bid / Lots
180.6000/ 10
Ask / Lots
180.6200/ 1
Open / Previous Close
182.8600 / 179.9900
Day Range
Low 176.0200
High 184.6000
52 Week Range
Low 138.8025
High 299.2900
Volume
89,042,474
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.040

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	$104.55In the Money	$105.50In the Money	$105.91In the Money	$0.39In the Money	25In the Money	29In 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	20Out of the Money	29,070Out of the Money
TSLAIn the Money	$99.60In the Money	$100.50In the Money	$101.43In the Money	$0.00In the Money	---In the Money	21In 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	1Out of the Money	1,822Out of the Money
TSLAIn the Money	$94.55In the Money	$95.55In 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	821Out of the Money
TSLAIn the Money	$89.60In the Money	$90.50In 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	---Out of the Money	1,079Out of the Money
TSLAIn the Money	$86.55In the Money	$87.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
TSLAIn the Money	$85.55In the Money	$86.55In 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	$84.55In the Money	$85.55In the Money	$85.92In the Money	$0.32In the Money	25In the Money	55In 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	---Out of the Money	3,605Out of the Money
TSLAIn the Money	$83.55In the Money	$84.55In 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	$82.55In the Money	$83.55In 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	$81.55In the Money	$82.55In 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	$80.55In the Money	$81.55In 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	$79.60In the Money	$80.50In the Money	$80.50In the Money	$-0.58In the Money	12In the Money	133In 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	1Out of the Money	9,121Out of the Money
TSLAIn the Money	$78.55In the Money	$79.55In 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	1Out of the Money	2,838Out of the Money
TSLAIn the Money	$77.55In the Money	$78.50In 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	1Out of the Money	3,727Out of the Money
TSLAIn the Money	$76.55In the Money	$77.55In the Money	$76.35In the Money	$-2.21In the Money	10In the Money	11In 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	1Out of the Money	130Out of the Money
TSLAIn the Money	$75.55In the Money	$76.55In the Money	$77.92In 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	$74.55In the Money	$75.50In the Money	$76.41In 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	2Out of the Money	3,262Out of the Money
TSLAIn the Money	$73.55In the Money	$74.55In 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	1Out of the Money	391Out of the Money
TSLAIn the Money	$72.55In the Money	$73.55In 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	1Out of the Money	519Out of the Money
TSLAIn the Money	$71.55In the Money	$72.55In 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	323Out of the Money
TSLAIn the Money	$70.55In the Money	$71.55In 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	1Out of the Money	260Out of the Money
TSLAIn the Money	$69.60In the Money	$70.50In the Money	$70.50In the Money	$-0.77In the Money	2In the Money	67In 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	1Out of the Money	7,561Out of the Money
TSLAIn the Money	$68.55In the Money	$69.50In 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	7Out of the Money	1,189Out of the Money
TSLAIn the Money	$67.55In the Money	$68.55In 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	6Out of the Money	1,108Out of the Money
TSLAIn the Money	$66.55In the Money	$67.55In 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	1Out of the Money	423Out of the Money
TSLAIn the Money	$65.55In the Money	$66.55In 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	3Out of the Money	464Out of the Money
TSLAIn the Money	$64.55In the Money	$65.55In the Money	$62.92In the Money	$-3.15In 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	3Out of the Money	3,239Out of the Money
TSLAIn the Money	$63.55In the Money	$64.55In the Money	$64.73In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$116.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	263Out of the Money
TSLAIn the Money	$62.55In the Money	$63.55In 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	1Out of the Money	305Out of the Money
TSLAIn the Money	$61.70In the Money	$62.55In 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	1Out of the Money	1,424Out of the Money
TSLAIn the Money	$60.55In the Money	$61.55In the Money	$62.98In the Money	$0.00In the Money	---In the Money	13In 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	$0.00Out of the Money	2Out of the Money	177Out of the Money
TSLAIn the Money	$59.60In the Money	$60.50In the Money	$60.05In the Money	$0.03In the Money	3In the Money	314In 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	22Out of the Money	13,396Out of the Money
TSLAIn the Money	$58.55In the Money	$59.55In the Money	$59.90In the Money	$0.45In the Money	150In the Money	323In 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	---Out of the Money	1,680Out of the Money
TSLAIn the Money	$57.55In the Money	$58.55In the Money	$58.60In the Money	$0.00In the Money	---In the Money	43In 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	$0.00Out of the Money	---Out of the Money	1,122Out of the Money
TSLAIn the Money	$56.55In the Money	$57.55In the Money	$57.90In the Money	$0.00In the Money	---In the Money	44In 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	$55.55In the Money	$56.55In the Money	$56.91In the Money	$0.06In the Money	16In the Money	31In 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	10Out of the Money	1,142Out of the Money
TSLAIn the Money	$54.60In the Money	$55.55In the Money	$54.25In the Money	$-1.65In the Money	1In the Money	254In 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	30Out of the Money	7,465Out of the Money
TSLAIn the Money	$53.55In the Money	$54.55In the Money	$54.95In the Money	$0.00In the Money	---In the Money	24In 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	$0.00Out of the Money	17Out of the Money	761Out of the Money
TSLAIn the Money	$52.55In the Money	$53.55In the Money	$56.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,414Out of the Money
TSLAIn the Money	$51.60In the Money	$52.55In the Money	$56.95In the Money	$0.00In the Money	---In the Money	24In 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	$0.00Out of the Money	---Out of the Money	1,320Out of the Money
TSLAIn the Money	$50.60In the Money	$51.55In the Money	$51.95In the Money	$0.00In the Money	---In the Money	98In 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	$0.00Out of the Money	---Out of the Money	2,113Out of the Money
TSLAIn the Money	$49.60In the Money	$50.50In the Money	$50.09In the Money	$-4.91In the Money	40In the Money	780In 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	$0.00Out of the Money	121Out of the Money	10,229Out of the Money
TSLAIn the Money	$48.60In the Money	$49.55In the Money	$49.67In the Money	$-0.53In the Money	6In the Money	156In 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	1Out of the Money	3,321Out of the Money
TSLAIn the Money	$47.60In the Money	$48.55In the Money	$49.15In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$132.00	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	449Out of the Money
TSLAIn the Money	$46.60In the Money	$47.55In the Money	$47.65In the Money	$0.00In the Money	---In the Money	54In 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	$0.00Out of the Money	---Out of the Money	5,618Out of the Money
TSLAIn the Money	$45.60In the Money	$46.55In the Money	$43.70In the Money	$-7.70In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$134.00	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	3,470Out of the Money
TSLAIn the Money	$44.60In the Money	$45.55In the Money	$43.50In the Money	$-6.62In the Money	30In the Money	279In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	73Out of the Money	9,543Out of the Money
TSLAIn the Money	$43.60In the Money	$44.55In the Money	$43.78In the Money	$-1.47In the Money	94In the Money	242In the Money	Filter Table By Strike Price of$136.00	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	1,925Out of the Money
TSLAIn the Money	$42.60In the Money	$43.55In the Money	$43.90In the Money	$-0.40In the Money	8In the Money	195In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	76Out of the Money	1,493Out of the Money
TSLAIn the Money	$41.60In the Money	$42.55In the Money	$42.07In the Money	$-3.68In the Money	1In the Money	252In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	3,183Out of the Money
TSLAIn the Money	$40.60In the Money	$41.55In the Money	$41.05In the Money	$-4.20In the Money	12In the Money	369In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	140Out of the Money	2,405Out of the Money
TSLAIn the Money	$39.60In the Money	$40.50In the Money	$40.74In the Money	$-4.05In the Money	137In the Money	1,135In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	478Out of the Money	20,563Out of the Money
TSLAIn the Money	$38.60In the Money	$39.55In the Money	$40.58In the Money	$-0.82In the Money	9In the Money	463In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	1,635Out of the Money
TSLAIn the Money	$37.60In the Money	$38.55In the Money	$38.10In the Money	$-1.00In the Money	6In the Money	724In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	125Out of the Money	1,991Out of the Money
TSLAIn the Money	$36.60In the Money	$37.55In the Money	$37.35In the Money	$-0.82In the Money	43In the Money	944In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	62Out of the Money	2,044Out of the Money
TSLAIn the Money	$35.70In the Money	$36.55In the Money	$36.85In the Money	$-1.05In the Money	4In the Money	1,365In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	179Out of the Money	7,557Out of the Money
TSLAIn the Money	$34.60In the Money	$35.55In the Money	$36.20In the Money	$-0.55In the Money	28In the Money	1,969In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	494Out of the Money	17,064Out of the Money
TSLAIn the Money	$33.60In the Money	$34.55In the Money	$34.14In the Money	$-2.41In the Money	4In the Money	1,001In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	190Out of the Money	2,387Out of the Money
TSLAIn the Money	$32.60In the Money	$33.55In the Money	$33.50In the Money	$-1.40In the Money	58In the Money	708In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	163Out of the Money	1,482Out of the Money
TSLAIn the Money	$31.60In the Money	$32.55In the Money	$32.26In the Money	$0.00In the Money	16In the Money	534In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	359Out of the Money	2,840Out of the Money
TSLAIn the Money	$30.60In the Money	$31.55In the Money	$31.60In the Money	$-4.52In the Money	21In the Money	500In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	399Out of the Money	1,601Out of the Money
TSLAIn the Money	$29.65In the Money	$30.55In the Money	$30.18In the Money	$-0.02In the Money	321In the Money	3,442In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6,542Out of the Money	22,486Out of the Money
TSLAIn the Money	$27.10In the Money	$28.05In the Money	$28.28In the Money	$-0.32In the Money	237In the Money	1,961In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,171Out of the Money	4,291Out of the Money
TSLAIn the Money	$24.75In the Money	$25.60In the Money	$25.07In the Money	$-0.71In the Money	220In the Money	3,789In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2,265Out of the Money	13,038Out of the Money
TSLAIn the Money	$22.20In the Money	$23.10In the Money	$22.78In the Money	$-2.07In the Money	79In the Money	3,693In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2,120Out of the Money	7,320Out of the Money
TSLAIn the Money	$19.75In the Money	$20.60In the Money	$20.21In the Money	$-0.04In the Money	388In the Money	4,971In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	9,952Out of the Money	24,529Out of the Money
TSLAIn the Money	$17.30In the Money	$18.15In the Money	$17.50In the Money	$-1.56In the Money	259In the Money	4,887In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	5,099Out of the Money	9,349Out of the Money
TSLAIn the Money	$14.75In the Money	$15.60In the Money	$15.19In the Money	$-0.43In the Money	402In the Money	7,659In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	15,935Out of the Money	20,662Out of the Money
TSLAIn the Money	$12.40In the Money	$13.05In the Money	$12.75In the Money	$-0.71In the Money	381In the Money	4,329In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	9,685Out of the Money	7,140Out of the Money
TSLAIn the Money	$10.00In the Money	$10.50In the Money	$10.30In the Money	$-0.25In the Money	2,756In the Money	11,355In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	59,986Out of the Money	25,545Out of the Money
TSLAIn the Money	$7.60In the Money	$8.40In the Money	$7.65In the Money	$-0.65In the Money	1,968In the Money	6,374In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.36Out of the Money	34,055Out of the Money	7,265Out of the Money
TSLAIn the Money	$5.45In the Money	$5.80In the Money	$5.70In the Money	$-0.50In the Money	13,355In the Money	7,112In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-0.54Out of the Money	94,926Out of the Money	16,817Out of the Money
TSLAIn the Money	$3.50In the Money	$3.75In the Money	$3.70In the Money	$-0.90In the Money	27,472In the Money	9,301In the Money	Filter Table By Strike Price of$177.50	TSLANear the Money	$1.01Near the Money	$1.04Near the Money	$1.00Near the Money	$-0.76Near the Money	87,002Near the Money	10,426Near the Money
TSLAUnderlying issue's last price	$2.02Underlying issue's last price	$2.09Underlying issue's last price	$2.08Underlying issue's last price	$-0.97Underlying issue's last price	129,898Underlying issue's last price	44,986Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSLAUnderlying issue's last price	$1.95Underlying issue's last price	$2.00Underlying issue's last price	$1.95Underlying issue's last price	$-0.91Underlying issue's last price	120,368Underlying issue's last price	18,050Underlying issue's last price
TSLANear the Money	$1.05Near the Money	$1.08Near the Money	$1.06Near the Money	$-0.93Near the Money	91,445Near the Money	8,525Near the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$3.45In the Money	$3.55In the Money	$3.50In the Money	$-0.75In the Money	24,973In the Money	8,602In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.53Out of the Money	$0.54Out of the Money	$-0.71Out of the Money	131,490Out of the Money	24,088Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$5.25In the Money	$5.55In the Money	$5.35In the Money	$-0.71In the Money	11,142In the Money	12,224In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.50Out of the Money	45,960Out of the Money	11,467Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$7.25In the Money	$7.80In the Money	$7.60In the Money	$-0.20In the Money	1,429In the Money	7,101In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.34Out of the Money	87,061Out of the Money	32,610Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$9.85In the Money	$10.50In the Money	$10.05In the Money	$-0.25In the Money	3,546In the Money	20,906In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	14,719Out of the Money	12,395Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$11.70In the Money	$13.15In the Money	$12.54In the Money	$0.29In the Money	178In the Money	8,073In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	25,608Out of the Money	38,364Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$14.20In the Money	$15.60In the Money	$14.65In the Money	$0.15In the Money	433In the Money	10,939In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	7,816Out of the Money	20,777Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$16.70In the Money	$18.15In the Money	$17.50In the Money	$1.12In the Money	43In the Money	1,994In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	31,435Out of the Money	63,449Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$19.05In the Money	$20.65In the Money	$20.00In the Money	$1.35In the Money	312In the Money	6,779In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	1,234Out of the Money	1,334Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$21.70In the Money	$23.15In the Money	$22.40In the Money	$3.98In the Money	15In the Money	2In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	7,217Out of the Money	20,154Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$24.15In the Money	$25.65In the Money	$25.05In the Money	$5.30In the Money	35In the Money	328In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	943Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$26.80In the Money	$28.15In the Money	$27.30In 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	7,401Out of the Money	19,470Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$29.20In the Money	$30.60In the Money	$28.55In the Money	$-0.90In the Money	14In the Money	628In 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	386Out of the Money	662Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$31.65In the Money	$33.00In the Money	$31.04In 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	$-0.04Out of the Money	4,335Out of the Money	11,533Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$34.20In the Money	$35.45In the Money	$36.90In the Money	$6.75In the Money	7In the Money	2In 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	294Out of the Money	114Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$36.65In the Money	$38.00In the Money	$37.57In 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	4,557Out of the Money	16,092Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$39.20In the Money	$41.00In the Money	$36.47In the Money	$0.00In the Money	---In the Money	1In 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	1,055Out of the Money	917Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$41.70In the Money	$43.15In 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	1,531Out of the Money	9,536Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$44.20In the Money	$45.45In the Money	$47.06In the Money	$4.41In the Money	20In 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	604Out of the Money	110Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$46.70In the Money	$48.00In the Money	$48.30In the Money	$3.56In the Money	2In the Money	2In 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	4,007Out of the Money	11,809Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$49.20In the Money	$50.85In the Money	$45.55In 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	203Out of the Money	253Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$51.70In the Money	$52.95In 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	$-0.02Out of the Money	603Out of the Money	8,337Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$54.15In the Money	$55.45In the Money	$50.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$56.70In the Money	$57.95In 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	1,456Out of the Money	8,900Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$59.20In the Money	$60.45In the Money	$59.00In 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	23Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$61.65In the Money	$63.00In 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	31Out of the Money	7,153Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$64.20In the Money	$65.45In the Money	$66.12In the Money	$4.47In the Money	1In the Money	8In the Money
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	99Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$66.70In the Money	$67.95In the Money	$65.30In 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	10,185Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$69.20In the Money	$70.45In the Money	$67.56In 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	7Out of the Money	4,642Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$74.15In the Money	$75.50In the Money	$71.35In 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	29Out of the Money	3,617Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$79.20In the Money	$80.60In the Money	$64.94In 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	3,327Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$84.15In the Money	$85.50In 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	115Out of the Money	3,402Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$89.20In the Money	$90.45In 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	4Out of the Money	3,762Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$94.15In the Money	$95.45In 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	20Out of the Money	2,113Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$99.20In the Money	$100.45In 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	662Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$104.15In the Money	$105.45In 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	2,490Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$109.20In the Money	$110.45In 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	694Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$114.15In the Money	$115.45In 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	1,961Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$119.20In the Money	$120.45In the Money	$116.70In 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	5Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$124.15In the Money	$125.45In 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	1,020Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$129.20In the Money	$130.45In 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	$134.15In the Money	$135.45In 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	$139.20In the Money	$140.45In 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	598Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$144.15In the Money	$145.45In 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	$149.20In the Money	$150.45In 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	213Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$154.15In the Money	$155.45In 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	$159.20In the Money	$160.60In 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	$164.15In the Money	$165.45In 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	2Out of the Money	698Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$169.20In the Money	$170.60In 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	7Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$174.15In the Money	$175.45In 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)