Stocks Options

LAST PRICE
184.0600
TODAY'S CHANGE (%)
Trending Down-9.9900 (-5.1482%)

Bid / Lots
184.0300/ 3
Ask / Lots
184.0700/ 1
Open / Previous Close
186.9800 / 194.0500
Day Range
Low 183.0100
High 190.9500
52 Week Range
Low 138.8025
High 299.2900
Volume
79,766,816
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.894

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	$108.80In the Money	$109.35In 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	$103.80In the Money	$104.35In 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	$98.80In the Money	$99.35In 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	$93.85In the Money	$94.35In 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	$90.80In the Money	$91.35In 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	$89.80In the Money	$90.35In 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	$88.80In the Money	$89.45In 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	---Out of the Money	3,605Out of the Money
TSLAIn the Money	$87.80In the Money	$88.35In 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	$86.80In the Money	$87.35In 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	$85.85In the Money	$86.35In 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	$84.85In the Money	$85.40In 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	$83.85In the Money	$84.35In the Money	$88.00In the Money	$-6.57In the Money	5In 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	$82.80In the Money	$83.35In 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	$81.80In the Money	$82.35In 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	$80.80In the Money	$81.35In 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	$79.85In the Money	$80.35In 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	$78.85In the Money	$79.35In 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	$77.85In the Money	$78.40In 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	$76.85In the Money	$77.35In 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	$75.85In the Money	$76.35In 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	$74.85In the Money	$75.35In 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	$73.85In the Money	$74.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	7,575Out of the Money
TSLAIn the Money	$72.85In the Money	$73.35In 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	$71.85In the Money	$72.45In 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	$70.85In the Money	$71.35In 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	$69.85In the Money	$70.35In 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	$68.90In the Money	$69.45In the Money	$69.05In the Money	$-6.05In the Money	5In 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	$67.85In the Money	$68.35In 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	$66.85In the Money	$67.35In 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	$65.85In the Money	$66.45In 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	$64.85In the Money	$65.35In the Money	$74.40In the Money	$0.00In the Money	---In 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	$63.85In the Money	$64.35In 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	12Out of the Money	13,395Out of the Money
TSLAIn the Money	$62.85In the Money	$63.40In 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	$61.85In the Money	$62.35In 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	$60.85In the Money	$61.40In 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	$59.85In the Money	$60.40In 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	$58.85In the Money	$59.40In the Money	$58.87In the Money	$-8.13In the Money	3In 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	11Out of the Money	7,490Out of the Money
TSLAIn the Money	$57.85In the Money	$58.40In 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	135Out of the Money	666Out of the Money
TSLAIn the Money	$56.85In the Money	$57.40In 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	$55.85In the Money	$56.40In 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	$54.85In the Money	$55.40In 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	20Out of the Money	2,113Out of the Money
TSLAIn the Money	$53.90In the Money	$54.35In the Money	$53.60In the Money	$-11.55In the Money	12In the Money	798In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	120Out of the Money	10,258Out of the Money
TSLAIn the Money	$52.85In the Money	$53.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	3,273Out of the Money
TSLAIn the Money	$51.85In the Money	$52.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	27Out of the Money	456Out of the Money
TSLAIn the Money	$50.85In the Money	$51.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	94Out of the Money	5,665Out of the Money
TSLAIn the Money	$49.85In the Money	$50.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	231Out of the Money	3,344Out of the Money
TSLAIn the Money	$48.85In the Money	$49.40In the Money	$49.34In the Money	$-8.27In the Money	16In 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	$0.01Out of the Money	$-0.02Out of the Money	1,699Out of the Money	10,527Out of the Money
TSLAIn the Money	$47.85In the Money	$48.40In 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	392Out of the Money	1,663Out of the Money
TSLAIn the Money	$46.90In the Money	$47.40In 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	$0.02Out of the Money	$-0.02Out of the Money	103Out of the Money	1,460Out of the Money
TSLAIn the Money	$45.90In the Money	$46.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	532Out of the Money	2,815Out of the Money
TSLAIn the Money	$44.90In the Money	$45.45In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	349Out of the Money	2,064Out of the Money
TSLAIn the Money	$43.90In the Money	$44.40In the Money	$44.15In the Money	$-9.36In the Money	37In 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	$0.03Out of the Money	$0.00Out of the Money	833Out of the Money	19,770Out of the Money
TSLAIn the Money	$42.90In the Money	$43.40In 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	$0.03Out of the Money	$-0.02Out of the Money	223Out of the Money	1,555Out of the Money
TSLAIn the Money	$41.90In the Money	$42.40In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	153Out of the Money	2,039Out of the Money
TSLAIn the Money	$40.90In the Money	$41.50In the Money	$41.60In the Money	$-10.20In the Money	15In the Money	964In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	211Out of the Money	1,972Out of the Money
TSLAIn the Money	$39.90In the Money	$40.45In the Money	$40.08In the Money	$-8.78In the Money	3In the Money	1,373In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	215Out of the Money	4,164Out of the Money
TSLAIn the Money	$38.90In the Money	$39.45In the Money	$39.07In the Money	$-10.18In the Money	75In the Money	2,037In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,141Out of the Money	15,942Out of the Money
TSLAIn the Money	$37.90In the Money	$38.45In the Money	$38.07In the Money	$-8.43In the Money	27In the Money	996In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	298Out of the Money	1,796Out of the Money
TSLAIn the Money	$36.90In the Money	$37.45In the Money	$42.50In the Money	$-5.35In the Money	1In the Money	706In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	259Out of the Money	1,345Out of the Money
TSLAIn the Money	$35.90In the Money	$36.45In the Money	$36.65In the Money	$-9.62In the Money	145In the Money	673In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	614Out of the Money	2,760Out of the Money
TSLAIn the Money	$34.90In the Money	$35.45In the Money	$36.83In the Money	$-8.54In the Money	28In the Money	517In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	547Out of the Money	1,702Out of the Money
TSLAIn the Money	$34.00In the Money	$34.45In the Money	$34.77In the Money	$-9.19In the Money	183In the Money	3,794In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3,110Out of the Money	24,145Out of the Money
TSLAIn the Money	$31.50In the Money	$32.00In the Money	$33.40In the Money	$-8.85In the Money	102In the Money	2,438In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	893Out of the Money	4,114Out of the Money
TSLAIn the Money	$28.95In the Money	$29.50In the Money	$30.10In the Money	$-8.89In the Money	325In the Money	3,829In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	2,369Out of the Money	13,794Out of the Money
TSLAIn the Money	$26.55In the Money	$27.05In the Money	$28.29In the Money	$-8.96In the Money	35In the Money	3,714In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.01Out of the Money	1,661Out of the Money	7,114Out of the Money
TSLAIn the Money	$24.10In the Money	$24.55In the Money	$24.90In the Money	$-9.22In the Money	397In the Money	5,384In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.01Out of the Money	7,112Out of the Money	22,599Out of the Money
TSLAIn the Money	$21.60In the Money	$22.15In the Money	$22.84In the Money	$-8.90In the Money	151In the Money	5,009In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.05Out of the Money	2,834Out of the Money	5,678Out of the Money
TSLAIn the Money	$19.30In the Money	$19.70In the Money	$19.65In the Money	$-9.65In the Money	383In the Money	7,989In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.09Out of the Money	11,909Out of the Money	20,449Out of the Money
TSLAIn the Money	$17.00In the Money	$17.25In the Money	$17.95In the Money	$-8.85In the Money	594In the Money	4,678In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.16Out of the Money	7,122Out of the Money	7,634Out of the Money
TSLAIn the Money	$14.60In the Money	$14.85In the Money	$14.66In the Money	$-9.79In the Money	1,825In the Money	11,776In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$0.23Out of the Money	30,012Out of the Money	23,719Out of the Money
TSLAIn the Money	$12.40In the Money	$12.55In the Money	$12.52In the Money	$-9.64In the Money	2,781In the Money	7,933In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$0.37Out of the Money	13,526Out of the Money	5,687Out of the Money
TSLAIn the Money	$10.25In the Money	$10.40In the Money	$10.25In the Money	$-8.95In the Money	2,046In the Money	8,427In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$1.15Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$0.58Out of the Money	36,414Out of the Money	14,910Out of the Money
TSLAIn the Money	$8.30In the Money	$8.45In the Money	$8.35In the Money	$-9.11In the Money	1,289In the Money	9,276In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$1.67Out of the Money	$1.68Out of the Money	$1.68Out of the Money	$0.89Out of the Money	20,495Out of the Money	8,282Out of the Money
TSLAIn the Money	$6.55In the Money	$6.70In the Money	$6.60In the Money	$-8.80In the Money	9,544In the Money	44,729In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$2.40Out of the Money	$2.43Out of the Money	$2.41Out of the Money	$1.31Out of the Money	65,712Out of the Money	22,649Out of the Money
TSLAUnderlying issue's last price	$5.10Underlying issue's last price	$5.20Underlying issue's last price	$5.10Underlying issue's last price	$-8.20Underlying issue's last price	7,321Underlying 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	$3.40Underlying issue's last price	$3.45Underlying issue's last price	$3.41Underlying issue's last price	$1.88Underlying issue's last price	51,784Underlying issue's last price	5,386Underlying issue's last price
TSLANear the Money	$3.85Near the Money	$3.90Near the Money	$3.90Near the Money	$-7.60Near the Money	33,424Near the Money	9,720Near the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$4.65In the Money	$4.75In the Money	$4.75In the Money	$2.63In the Money	69,184In the Money	15,539In the Money
TSLAOut of the Money	$2.89Out of the Money	$2.92Out of the Money	$2.89Out of the Money	$-6.81Out of the Money	37,194Out of the Money	5,610Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$6.15In the Money	$6.25In the Money	$6.20In the Money	$3.31In the Money	32,453In the Money	9,511In the Money
TSLAOut of the Money	$2.15Out of the Money	$2.17Out of the Money	$2.15Out of the Money	$-6.05Out of the Money	87,493Out of the Money	23,777Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$7.90In the Money	$8.00In the Money	$8.00In the Money	$4.15In the Money	27,527In the Money	27,590In the Money
TSLAOut of the Money	$1.58Out of the Money	$1.60Out of the Money	$1.57Out of the Money	$-5.18Out of the Money	28,216Out of the Money	9,886Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$9.75In the Money	$10.00In the Money	$9.92In the Money	$4.92In the Money	5,497In the Money	9,059In the Money
TSLAOut of the Money	$1.17Out of the Money	$1.19Out of the Money	$1.19Out of the Money	$-4.51Out of the Money	44,625Out of the Money	28,360Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$11.85In the Money	$12.15In the Money	$11.97In the Money	$5.60In the Money	4,660In the Money	12,465In the Money
TSLAOut of the Money	$0.87Out of the Money	$0.89Out of the Money	$0.88Out of the Money	$-3.80Out of the Money	12,449Out of the Money	17,155Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$14.05In the Money	$14.35In the Money	$13.90In the Money	$5.90In the Money	1,063In the Money	2,171In the Money
TSLAOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-3.23Out of the Money	73,122Out of the Money	46,456Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$16.35In the Money	$16.65In the Money	$16.25In the Money	$6.68In the Money	1,542In the Money	3,740In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-2.25Out of the Money	29,350Out of the Money	16,138Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$21.10In the Money	$21.45In the Money	$20.50In the Money	$7.25In the Money	3,327In the Money	2,846In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-1.52Out of the Money	31,504Out of the Money	19,312Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$25.80In the Money	$26.50In the Money	$25.00In the Money	$7.60In the Money	777In the Money	3,709In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.97Out of the Money	14,563Out of the Money	13,545Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$30.70In the Money	$31.60In the Money	$31.08In the Money	$9.72In the Money	246In the Money	275In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.66Out of the Money	22,046Out of the Money	19,213Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$35.40In the Money	$36.55In the Money	$36.50In the Money	$10.40In the Money	42In the Money	121In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.44Out of the Money	9,116Out of the Money	10,992Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$40.35In the Money	$41.20In the Money	$41.00In the Money	$9.75In the Money	66In the Money	81In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.28Out of the Money	7,525Out of the Money	11,170Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$45.35In the Money	$46.55In the Money	$46.30In the Money	$7.54In the Money	14In the Money	38In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	5,142Out of the Money	8,050Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$50.40In the Money	$51.65In the Money	$40.10In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	4,620Out of the Money	9,290Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$55.35In the Money	$56.65In the Money	$55.80In the Money	$7.40In the Money	14In the Money	26In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	1,692Out of the Money	7,123Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$60.30In the Money	$61.65In 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	3,787Out of the Money	10,298Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$65.35In the Money	$66.60In the Money	$66.00In the Money	$9.10In the Money	6In the Money	8In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	470Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$70.30In the Money	$71.65In the Money	$67.01In the Money	$4.53In the Money	5In the Money	5In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	310Out of the Money	3,426Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$75.30In the Money	$76.60In the Money	$64.94In 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	$-0.04Out of the Money	193Out of the Money	3,379Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$80.35In the Money	$81.55In 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	$-0.02Out of the Money	1,169Out of the Money	3,160Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$85.35In the Money	$86.55In 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	357Out of the Money	3,873Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$90.30In the Money	$91.55In 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	188Out of the Money	2,122Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$95.30In the Money	$96.60In 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	36Out of the Money	825Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$100.30In the Money	$101.65In 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	60Out of the Money	2,476Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$105.35In the Money	$106.60In 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	322Out of the Money	437Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$110.30In the Money	$111.65In 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	848Out of the Money	2,531Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$115.35In the Money	$116.60In 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	1,101Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$120.30In the Money	$121.65In 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	$125.30In the Money	$126.60In 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	346Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$130.30In the Money	$131.55In 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	$135.30In the Money	$136.60In 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	10Out of the Money	588Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$140.30In the Money	$141.55In 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	$145.35In the Money	$146.60In 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	104Out of the Money	113Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$150.30In the Money	$151.65In 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	$155.30In the Money	$156.60In 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	$160.30In the Money	$161.55In 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	650Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$165.30In the Money	$166.60In 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	207Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$170.30In the Money	$171.65In 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)