Stocks Options

LAST PRICE
180.5114
TODAY'S CHANGE (%)
Trending Up0.5014 (0.2785%)

Bid / Lots
180.5200/ 1
Ask / Lots
180.5700/ 1
Open / Previous Close
182.1000 / 180.0100
Day Range
Low 179.9000
High 184.7800
52 Week Range
Low 138.8025
High 299.2900
Volume
27,368,852
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 51.016

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	$105.25In the Money	$105.80In the Money	$105.91In the Money	$0.00In the Money	---In the Money	15In 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	---Out of the Money	29,070Out of the Money
TSLAIn the Money	$100.30In the Money	$100.80In 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	---Out of the Money	1,823Out of the Money
TSLAIn the Money	$95.25In the Money	$95.80In 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	$90.30In the Money	$90.80In 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	$87.25In the Money	$87.85In 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	$86.25In the Money	$86.85In 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	$85.25In the Money	$85.85In the Money	$85.92In the Money	$0.00In the Money	---In the Money	39In 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	$84.25In the Money	$84.85In 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	$83.25In the Money	$83.85In 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	$82.25In the Money	$82.85In 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	$81.25In the Money	$81.85In 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	$80.30In the Money	$80.80In the Money	$82.90In the Money	$2.40In the Money	1In the Money	88In 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	---Out of the Money	9,122Out of the Money
TSLAIn the Money	$79.25In the Money	$79.85In 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	2,839Out of the Money
TSLAIn the Money	$78.25In the Money	$78.85In 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	---Out of the Money	3,728Out of the Money
TSLAIn the Money	$77.25In the Money	$77.85In the Money	$76.35In the Money	$0.00In the Money	---In 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	---Out of the Money	131Out of the Money
TSLAIn the Money	$76.25In the Money	$76.85In 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	$75.25In the Money	$75.85In the Money	$76.41In the Money	$0.00In the Money	---In the Money	22In 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	$74.25In the Money	$74.85In 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	392Out of the Money
TSLAIn the Money	$73.25In the Money	$73.85In 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	520Out of the Money
TSLAIn the Money	$72.25In the Money	$72.85In 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	---Out of the Money	323Out of the Money
TSLAIn the Money	$71.25In the Money	$71.85In 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	$70.30In the Money	$70.80In the Money	$70.50In the Money	$0.00In the Money	---In the Money	63In 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	7,562Out of the Money
TSLAIn the Money	$69.25In the Money	$69.85In 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	1,194Out of the Money
TSLAIn the Money	$68.25In the Money	$68.85In 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	1,103Out of the Money
TSLAIn the Money	$67.25In the Money	$67.85In the Money	$31.20In the Money	$0.00In the Money	---In the Money	42In 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	$66.25In the Money	$66.85In the Money	$28.05In the Money	$0.00In the Money	---In the Money	---In 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	$65.25In the Money	$65.85In the Money	$62.92In the Money	$0.00In the Money	---In the Money	82In 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	---Out of the Money	3,239Out of the Money
TSLAIn the Money	$64.25In the Money	$64.85In the Money	$64.73In the Money	$0.00In the Money	---In the Money	26In 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	$0.00Out of the Money	---Out of the Money	264Out of the Money
TSLAIn the Money	$63.25In the Money	$63.85In 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	306Out of the Money
TSLAIn the Money	$62.25In the Money	$62.85In the Money	$52.48In the Money	$0.00In the Money	---In the Money	18In 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	$61.25In the Money	$61.85In the Money	$62.98In 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	$0.00Out of the Money	---Out of the Money	177Out of the Money
TSLAIn the Money	$60.30In the Money	$60.80In the Money	$60.00In the Money	$-0.05In the Money	8In the Money	309In 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	5Out of the Money	13,386Out of the Money
TSLAIn the Money	$59.25In the Money	$59.85In the Money	$59.90In the Money	$0.00In the Money	---In the Money	195In 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	$58.25In the Money	$58.85In the Money	$58.60In the Money	$0.00In the Money	---In the Money	15In 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	$57.25In the Money	$57.85In the Money	$57.90In the Money	$0.00In the Money	---In the Money	43In 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	$56.25In the Money	$56.85In the Money	$56.91In the Money	$0.00In the Money	---In the Money	16In 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	1,138Out of the Money
TSLAIn the Money	$55.25In the Money	$55.85In the Money	$57.50In the Money	$3.25In 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	2Out of the Money	7,455Out of the Money
TSLAIn the Money	$54.25In the Money	$54.85In the Money	$54.95In the Money	$0.00In the Money	---In the Money	22In 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	---Out of the Money	772Out of the Money
TSLAIn the Money	$53.25In the Money	$53.85In the Money	$56.00In the Money	$0.00In the Money	---In the Money	4In 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	1Out of the Money	2,414Out of the Money
TSLAIn the Money	$52.25In the Money	$52.85In the Money	$56.95In the Money	$0.00In the Money	---In the Money	21In 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	$51.25In the Money	$51.85In 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	$50.30In the Money	$50.80In the Money	$50.30In the Money	$0.21In the Money	26In the Money	757In 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	6Out of the Money	10,298Out of the Money
TSLAIn the Money	$49.25In the Money	$49.85In the Money	$49.67In the Money	$0.00In the Money	---In the Money	150In 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	---Out of the Money	3,322Out of the Money
TSLAIn the Money	$48.25In the Money	$48.85In 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	---Out of the Money	447Out of the Money
TSLAIn the Money	$47.25In the Money	$47.85In 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	$46.25In the Money	$46.85In the Money	$43.70In the Money	$0.00In the Money	---In the Money	133In 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	---Out of the Money	3,460Out of the Money
TSLAIn the Money	$45.25In the Money	$45.85In the Money	$47.27In the Money	$3.77In the Money	3In the Money	271In 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	1Out of the Money	9,502Out of the Money
TSLAIn the Money	$44.25In the Money	$44.85In the Money	$43.78In the Money	$0.00In the Money	---In the Money	66In 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	$43.25In the Money	$43.85In the Money	$43.90In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,561Out of the Money
TSLAIn the Money	$42.25In the Money	$42.85In the Money	$42.07In the Money	$0.00In the Money	---In the Money	251In 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	1Out of the Money	3,189Out of the Money
TSLAIn the Money	$41.25In the Money	$41.85In the Money	$42.12In the Money	$1.07In the Money	27In the Money	367In 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	5Out of the Money	2,464Out of the Money
TSLAIn the Money	$40.30In the Money	$40.80In the Money	$41.67In the Money	$0.93In the Money	56In the Money	1,024In 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	11Out of the Money	20,475Out of the Money
TSLAIn the Money	$39.25In the Money	$39.70In the Money	$40.58In the Money	$0.00In the Money	---In the Money	462In 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	2Out of the Money	1,657Out of the Money
TSLAIn the Money	$38.25In the Money	$38.85In the Money	$41.50In the Money	$3.40In the Money	1In the Money	720In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	1,990Out of the Money
TSLAIn the Money	$37.25In the Money	$37.85In the Money	$37.35In the Money	$0.00In the Money	---In the Money	936In 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	$0.00Out of the Money	1Out of the Money	2,033Out of the Money
TSLAIn the Money	$36.25In the Money	$36.85In the Money	$37.92In the Money	$1.07In the Money	1In the Money	1,363In 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	$0.00Out of the Money	---Out of the Money	7,515Out of the Money
TSLAIn the Money	$35.25In the Money	$35.85In the Money	$35.00In the Money	$-1.20In the Money	59In the Money	1,959In 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	$0.00Out of the Money	87Out of the Money	16,965Out of the Money
TSLAIn the Money	$34.25In the Money	$34.85In the Money	$36.35In the Money	$2.21In the Money	20In the Money	999In the Money	Filter Table By Strike Price of$146.00	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	2,395Out of the Money
TSLAIn the Money	$33.25In the Money	$33.85In the Money	$33.34In the Money	$-0.16In the Money	11In the Money	701In 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	$0.00Out of the Money	21Out of the Money	1,466Out of the Money
TSLAIn the Money	$32.25In the Money	$32.85In the Money	$32.02In the Money	$-0.24In the Money	9In the Money	533In the Money	Filter Table By Strike Price of$148.00	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	2,761Out of the Money
TSLAIn the Money	$31.25In the Money	$31.85In the Money	$31.25In the Money	$-0.35In the Money	4In the Money	498In the Money	Filter Table By Strike Price of$149.00	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	1,853Out of the Money
TSLAIn the Money	$30.30In the Money	$30.80In the Money	$30.36In the Money	$0.18In the Money	110In the Money	3,303In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	118Out of the Money	20,235Out of the Money
TSLAIn the Money	$27.75In the Money	$28.35In the Money	$29.85In the Money	$1.57In the Money	3In the Money	1,849In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	115Out of the Money	4,139Out of the Money
TSLAIn the Money	$25.25In the Money	$25.85In the Money	$25.23In the Money	$0.16In the Money	90In the Money	3,667In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	196Out of the Money	12,811Out of the Money
TSLAIn the Money	$22.80In the Money	$23.40In the Money	$22.80In the Money	$0.02In the Money	16In the Money	3,675In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	184Out of the Money	7,191Out of the Money
TSLAIn the Money	$20.30In the Money	$20.80In the Money	$20.25In the Money	$0.04In the Money	339In the Money	4,841In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,543Out of the Money	23,630Out of the Money
TSLAIn the Money	$17.75In the Money	$18.35In the Money	$17.73In the Money	$0.23In the Money	354In the Money	4,786In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	642Out of the Money	9,908Out of the Money
TSLAIn the Money	$15.30In the Money	$15.85In the Money	$15.15In the Money	$-0.04In the Money	199In the Money	7,529In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	5,931Out of the Money	18,258Out of the Money
TSLAIn the Money	$12.90In the Money	$13.35In the Money	$12.67In the Money	$-0.08In the Money	444In the Money	4,169In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	3,017Out of the Money	7,338Out of the Money
TSLAIn the Money	$10.50In the Money	$10.60In the Money	$10.60In the Money	$0.30In the Money	616In the Money	10,987In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	9,135Out of the Money	30,591Out of the Money
TSLAIn the Money	$7.85In the Money	$8.40In the Money	$7.79In the Money	$0.14In the Money	264In the Money	6,050In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.20Out of the Money	7,352Out of the Money	10,096Out of the Money
TSLAIn the Money	$5.55In the Money	$6.00In the Money	$5.65In the Money	$-0.05In the Money	859In the Money	5,967In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.35Out of the Money	15,767Out of the Money	22,936Out of the Money
TSLAIn the Money	$3.40In the Money	$3.55In the Money	$3.40In the Money	$-0.30In the Money	2,423In the Money	10,562In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.58Out of the Money	20,126Out of the Money	10,763Out of the Money
TSLAUnderlying issue's last price	$1.66Underlying issue's last price	$1.70Underlying issue's last price	$1.68Underlying issue's last price	$-0.40Underlying issue's last price	15,827Underlying issue's last price	44,709Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSLAUnderlying issue's last price	$1.12Underlying issue's last price	$1.14Underlying issue's last price	$1.13Underlying issue's last price	$-0.82Underlying issue's last price	93,732Underlying issue's last price	19,608Underlying issue's last price
TSLANear the Money	$0.63Near the Money	$0.65Near the Money	$0.63Near the Money	$-0.43Near the Money	58,229Near the Money	10,539Near the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$2.57In the Money	$2.64In the Money	$2.60In the Money	$-0.90In the Money	44,102In the Money	6,955In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.32Out of the Money	93,212Out of the Money	29,655Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$4.60In the Money	$4.75In the Money	$4.79In the Money	$-0.56In the Money	16,801In the Money	11,217In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	32,384Out of the Money	14,545Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$6.60In the Money	$7.25In the Money	$7.61In the Money	$0.01In the Money	1,322In the Money	6,798In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	34,573Out of the Money	44,495Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$9.30In the Money	$9.95In the Money	$9.91In the Money	$-0.14In the Money	916In the Money	20,443In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	6,386Out of the Money	13,301Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$11.80In the Money	$12.20In the Money	$12.29In the Money	$-0.25In the Money	97In the Money	7,987In 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	6,210Out of the Money	33,155Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$13.75In the Money	$15.15In the Money	$14.74In the Money	$0.09In the Money	386In the Money	10,780In 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	2,081Out of the Money	20,315Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$16.45In the Money	$17.65In the Money	$15.30In the Money	$-2.20In the Money	26In the Money	1,937In 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	6,375Out of the Money	56,718Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$19.15In the Money	$20.10In the Money	$19.90In the Money	$-0.10In the Money	1,151In the Money	6,738In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	319Out of the Money	1,743Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$21.45In the Money	$22.65In the Money	$18.45In the Money	$-3.95In the Money	2In the Money	2In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,473Out of the Money	18,422Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$23.95In the Money	$25.15In the Money	$24.70In the Money	$-0.35In the Money	10In the Money	30In 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	482Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$26.20In the Money	$27.60In the Money	$27.30In 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	$-0.01Out of the Money	860Out of the Money	18,326Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$28.75In the Money	$30.10In the Money	$28.55In the Money	$0.00In the Money	3In the Money	628In 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	16Out of the Money	969Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$31.20In the Money	$32.60In the Money	$31.04In 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	293Out of the Money	12,463Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$33.70In the Money	$35.10In the Money	$36.90In 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	$-0.01Out of the Money	3Out of the Money	327Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$36.20In the Money	$37.60In the Money	$37.57In 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	152Out of the Money	16,756Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$38.65In the Money	$40.10In 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	$0.00Out of the Money	---Out of the Money	1,911Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$41.40In the Money	$42.60In 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	2,052Out of the Money	8,617Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$43.70In the Money	$45.10In the Money	$47.06In 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	585Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$46.40In the Money	$47.60In the Money	$48.30In 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	117Out of the Money	11,061Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$48.70In the Money	$50.10In 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	$0.00Out of the Money	---Out of the Money	335Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$51.40In the Money	$52.60In 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	22Out of the Money	8,711Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$53.90In the Money	$55.10In 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	$56.40In the Money	$57.60In 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	27Out of the Money	9,378Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$58.70In the Money	$60.10In 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	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$61.40In the Money	$62.60In 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	5Out of the Money	7,149Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$63.90In the Money	$65.10In the Money	$66.12In the Money	$0.00In the Money	---In 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	$66.40In the Money	$67.60In 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	8Out of the Money	10,219Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$68.70In the Money	$70.10In 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	70Out of the Money	4,639Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$73.90In the Money	$75.10In 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	---Out of the Money	3,594Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$78.80In the Money	$80.10In 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	$83.80In the Money	$85.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,359Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$88.80In the Money	$90.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,758Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$93.80In the Money	$95.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,126Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$98.80In the Money	$100.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$103.80In the Money	$105.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,490Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$108.80In the Money	$110.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	694Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$113.80In the Money	$115.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	1,961Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$118.80In the Money	$120.10In 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	---Out of the Money	1,430Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$123.80In the Money	$125.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,020Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$128.80In the Money	$130.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$133.80In the Money	$135.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	803Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$138.80In the Money	$140.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	598Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$143.70In the Money	$145.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$148.80In the Money	$150.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$153.80In the Money	$155.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	643Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$158.80In the Money	$160.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	828Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$163.80In the Money	$165.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$168.70In the Money	$170.10In 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	---Out of the Money	1,196Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$173.80In the Money	$175.10In 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)