Stocks Options

LAST PRICE
173.9900
TODAY'S CHANGE (%)
Trending Down-3.5600 (-2.0051%)

Bid / Lots
174.2600/ 11
Ask / Lots
174.3100/ 2
Open / Previous Close
179.9000 / 177.5500
Day Range
Low 173.1100
High 180.0000
52 Week Range
Low 138.8025
High 299.2900
Volume
79,608,658
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 51.107

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$167.55In the Money	$170.45In the Money	$163.73In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$5.00	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	147Out of the Money
TSLAIn the Money	$162.60In the Money	$165.40In the Money	$167.80In the Money	$1.45In the Money	4In the Money	56In the Money	Filter Table By Strike Price of$10.00	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	1Out of the Money
TSLAIn the Money	$157.55In the Money	$160.45In the Money	$160.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$15.00	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	70Out of the Money
TSLAIn the Money	$152.65In the Money	$155.45In the Money	$151.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$20.00	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	42Out of the Money
TSLAIn the Money	$147.65In the Money	$150.45In the Money	$150.24In the Money	$-3.29In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$25.00	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	586Out of the Money
TSLAIn the Money	$142.60In the Money	$145.45In the Money	$145.17In the Money	$-4.22In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$30.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
TSLAIn the Money	$138.30In the Money	$140.50In the Money	$143.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,601Out of the Money
TSLAIn the Money	$132.65In the Money	$135.45In the Money	$133.56In the Money	$-4.65In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$40.00	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	1,048Out of the Money
TSLAIn the Money	$127.60In the Money	$130.50In the Money	$128.55In the Money	$-5.33In the Money	10In the Money	2In the Money	Filter Table By Strike Price of$45.00	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	8,303Out of the Money
TSLAIn the Money	$122.70In the Money	$125.45In the Money	$124.34In the Money	$-3.33In the Money	8In the Money	33In the Money	Filter Table By Strike Price of$50.00	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	14,168Out of the Money
TSLAIn the Money	$117.65In the Money	$120.50In the Money	$122.88In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$55.00	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	1,870Out of the Money
TSLAIn the Money	$112.65In the Money	$115.45In the Money	$125.24In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$60.00	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	4,881Out of the Money
TSLAIn the Money	$107.60In the Money	$110.50In the Money	$128.65In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$65.00	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	1,543Out of the Money
TSLAIn the Money	$102.65In the Money	$105.45In the Money	$107.65In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$70.00	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	5,490Out of the Money
TSLAIn the Money	$97.60In the Money	$100.50In the Money	$100.00In the Money	$3.23In the Money	2In the Money	55In 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	1,315Out of the Money
TSLAIn the Money	$93.30In the Money	$95.50In the Money	$92.26In the Money	$0.00In the Money	---In the Money	89In 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	5,913Out of the Money
TSLAIn the Money	$87.65In the Money	$90.50In the Money	$90.42In the Money	$-1.33In the Money	55In the Money	56In 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	4,280Out of the Money
TSLAIn the Money	$82.70In the Money	$85.50In the Money	$86.52In the Money	$0.00In the Money	---In the Money	82In 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	5,024Out of the Money
TSLAIn the Money	$78.30In the Money	$80.55In the Money	$76.82In the Money	$0.00In the Money	---In the Money	168In 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	2,241Out of the Money
TSLAIn the Money	$73.30In the Money	$75.50In the Money	$75.15In the Money	$-3.60In the Money	34In the Money	181In 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	17Out of the Money	20,651Out of the Money
TSLAIn the Money	$67.70In the Money	$70.50In the Money	$70.06In the Money	$2.93In the Money	4In the Money	185In 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	11,707Out of the Money
TSLAIn the Money	$62.70In the Money	$65.50In the Money	$64.90In the Money	$-2.87In the Money	7In the Money	220In 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	9Out of the Money	10,115Out of the Money
TSLAIn the Money	$57.70In the Money	$60.55In the Money	$60.30In the Money	$3.14In the Money	37In the Money	319In 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	1Out of the Money	8,871Out of the Money
TSLAIn the Money	$53.30In the Money	$55.50In the Money	$54.13In the Money	$-3.55In the Money	35In the Money	651In 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	3Out of the Money	28,264Out of the Money
TSLAIn the Money	$48.30In the Money	$50.55In the Money	$50.39In the Money	$-2.31In the Money	4In the Money	502In 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	5Out of the Money	9,951Out of the Money
TSLAIn the Money	$42.70In the Money	$45.50In the Money	$44.81In the Money	$-2.84In the Money	127In the Money	917In 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	9Out of the Money	17,188Out of the Money
TSLAIn the Money	$37.65In the Money	$40.55In the Money	$39.82In the Money	$-2.76In the Money	12In the Money	1,164In 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	292Out of the Money	9,880Out of the Money
TSLAIn the Money	$37.45In the Money	$39.55In the Money	$33.30In the Money	$0.00In the Money	---In the Money	162In 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	128Out of the Money	1,338Out of the Money
TSLAIn the Money	$35.65In the Money	$38.55In the Money	$36.00In the Money	$0.00In the Money	---In the Money	145In 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	194Out of the Money	2,276Out of the Money
TSLAIn the Money	$34.65In the Money	$37.55In the Money	$47.80In the Money	$0.00In the Money	---In the Money	284In 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	$-0.01Out of the Money	40Out of the Money	1,957Out of the Money
TSLAIn the Money	$34.30In the Money	$36.55In the Money	$35.80In the Money	$2.80In the Money	2In the Money	371In 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	$-0.01Out of the Money	68Out of the Money	2,624Out of the Money
TSLAIn the Money	$32.70In the Money	$35.55In the Money	$34.10In the Money	$-3.85In the Money	31In the Money	6,213In 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	274Out of the Money	21,734Out of the Money
TSLAIn the Money	$31.70In the Money	$34.55In the Money	$36.85In the Money	$0.00In the Money	---In the Money	464In 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	47Out of the Money	2,548Out of the Money
TSLAIn the Money	$30.70In the Money	$33.40In the Money	$33.09In the Money	$-3.88In the Money	45In the Money	788In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	173Out of the Money	2,054Out of the Money
TSLAIn the Money	$30.30In the Money	$32.60In the Money	$31.10In the Money	$-4.14In the Money	40In the Money	754In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	263Out of the Money	1,883Out of the Money
TSLAIn the Money	$28.75In the Money	$31.55In the Money	$30.97In the Money	$-1.43In the Money	5In the Money	1,226In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	1,500Out of the Money
TSLAIn the Money	$28.90In the Money	$30.55In the Money	$29.81In the Money	$-3.10In the Money	41In the Money	3,347In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	348Out of the Money	16,742Out of the Money
TSLAIn the Money	$27.30In the Money	$29.60In the Money	$31.66In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	43Out of the Money	981Out of the Money
TSLAIn the Money	$25.75In the Money	$28.60In the Money	$27.74In the Money	$-3.07In the Money	101In the Money	577In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	410Out of the Money	2,267Out of the Money
TSLAIn the Money	$24.70In the Money	$27.55In the Money	$25.95In the Money	$-1.65In the Money	30In the Money	501In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	176Out of the Money	2,262Out of the Money
TSLAIn the Money	$24.30In the Money	$26.60In the Money	$25.63In the Money	$-4.34In the Money	36In the Money	403In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	362Out of the Money	1,829Out of the Money
TSLAIn the Money	$22.95In the Money	$25.55In the Money	$24.00In the Money	$-3.84In the Money	255In the Money	18,430In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2,138Out of the Money	43,232Out of the Money
TSLAIn the Money	$20.20In the Money	$23.10In the Money	$21.93In the Money	$-3.32In the Money	20In the Money	738In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	737Out of the Money	3,515Out of the Money
TSLAIn the Money	$18.05In the Money	$20.60In the Money	$19.36In the Money	$-3.89In the Money	191In the Money	9,952In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,244Out of the Money	29,147Out of the Money
TSLAIn the Money	$15.25In the Money	$18.10In the Money	$17.35In the Money	$-2.90In the Money	56In the Money	2,413In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2,447Out of the Money	6,766Out of the Money
TSLAIn the Money	$12.80In the Money	$14.55In the Money	$14.15In the Money	$-4.10In the Money	539In the Money	14,010In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	21,871Out of the Money	38,986Out of the Money
TSLAIn the Money	$11.35In the Money	$13.15In the Money	$11.91In the Money	$-3.54In the Money	274In the Money	2,044In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	7,074Out of the Money	8,043Out of the Money
TSLAIn the Money	$9.05In the Money	$9.60In the Money	$9.20In the Money	$-3.78In the Money	1,131In the Money	14,679In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	21,088Out of the Money	34,574Out of the Money
TSLAIn the Money	$6.80In the Money	$7.20In the Money	$6.95In the Money	$-3.67In the Money	1,093In the Money	4,395In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.05Out of the Money	33,396Out of the Money	12,503Out of the Money
TSLAIn the Money	$4.70In the Money	$5.10In the Money	$4.78In the Money	$-3.62In the Money	6,051In the Money	32,426In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.72Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.16Out of the Money	78,044Out of the Money	59,480Out of the Money
TSLAUnderlying issue's last price	$3.05Underlying issue's last price	$3.20Underlying issue's last price	$3.05Underlying issue's last price	$-3.10Underlying issue's last price	28,651Underlying issue's last price	16,064Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	TSLAUnderlying issue's last price	$1.45Underlying issue's last price	$1.49Underlying issue's last price	$1.48Underlying issue's last price	$0.46Underlying issue's last price	65,319Underlying issue's last price	15,055Underlying issue's last price
TSLANear the Money	$1.81Near the Money	$1.85Near the Money	$1.85Near the Money	$-2.61Near the Money	115,576Near the Money	55,623Near the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$2.63In the Money	$2.70In the Money	$2.68In the Money	$0.93In the Money	77,264In the Money	31,409In the Money
TSLAOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$0.99Out of the Money	$-2.01Out of the Money	74,744Out of the Money	12,619Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$4.20In the Money	$4.45In the Money	$4.30In the Money	$1.45In the Money	14,029In the Money	8,533In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$-1.46Out of the Money	135,453Out of the Money	44,418Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$5.45In the Money	$6.60In the Money	$6.46In the Money	$2.16In the Money	8,368In the Money	20,750In the Money
TSLAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.99Out of the Money	34,310Out of the Money	10,792Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$8.10In the Money	$9.95In the Money	$8.55In the Money	$2.62In the Money	987In the Money	3,220In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.65Out of the Money	224,714Out of the Money	31,334Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$9.55In the Money	$11.25In the Money	$11.10In the Money	$3.10In the Money	684In the Money	19,042In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.42Out of the Money	15,624Out of the Money	12,990Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$12.80In the Money	$14.25In the Money	$13.25In the Money	$3.07In the Money	146In the Money	704In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.28Out of the Money	30,051Out of the Money	33,796Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$15.50In the Money	$17.10In the Money	$15.88In the Money	$3.29In the Money	536In the Money	15,866In 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	10,667Out of the Money	11,434Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$17.70In the Money	$19.30In the Money	$17.24In the Money	$2.14In the Money	91In the Money	228In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	8,260Out of the Money	21,466Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$20.25In the Money	$21.60In the Money	$21.00In the Money	$3.15In the Money	57In the Money	8,097In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	3,852Out of the Money	9,956Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$22.70In the Money	$24.30In the Money	$23.60In the Money	$2.19In the Money	1In the Money	36In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	11,139Out of the Money	44,352Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$25.25In the Money	$26.80In the Money	$25.85In the Money	$3.20In the Money	3,141In the Money	6,347In 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	1,313Out of the Money	4,885Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$27.70In the Money	$29.35In the Money	$27.15In the Money	$2.38In the Money	14In the Money	6In 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	2,156Out of the Money	13,147Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$30.25In the Money	$31.45In the Money	$31.15In the Money	$2.49In the Money	1,001In the Money	1,058In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5,072Out of the Money	6,828Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$32.70In the Money	$34.30In the Money	$32.15In the Money	$2.15In the Money	3In the Money	1In 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	1,732Out of the Money	14,871Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$35.25In the Money	$36.80In the Money	$35.85In the Money	$2.35In the Money	919In the Money	39In 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	143Out of the Money	3,654Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$37.70In the Money	$39.30In the Money	$38.25In the Money	$6.30In the Money	2In 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	711Out of the Money	11,977Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$40.20In the Money	$41.80In the Money	$40.70In the Money	$2.25In the Money	7,471In the Money	369In 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	1,547Out of the Money	1,140Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$42.70In the Money	$44.30In the Money	$44.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,555Out of the Money	25,371Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$45.25In the Money	$46.80In the Money	$45.80In the Money	$3.33In the Money	2,555In the Money	115In 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	58Out of the Money	1,119Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$47.70In the Money	$49.35In the Money	$42.20In 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	279Out of the Money	6,632Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$50.20In the Money	$51.80In the Money	$50.75In the Money	$1.74In the Money	6In the Money	4In 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	60Out of the Money	994Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$52.70In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	495Out of the Money	13,216Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$55.25In the Money	$56.80In the Money	$55.80In the Money	$3.95In the Money	1,698In the Money	65In 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	482Out of the Money	2,142Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$57.70In the Money	$59.35In the Money	$63.95In 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	7,840Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$60.20In the Money	$61.80In the Money	$60.80In the Money	$-2.70In the Money	179In the Money	11In 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	208Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$62.70In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	7,334Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$65.25In the Money	$66.80In the Money	$65.80In the Money	$2.75In the Money	8,040In the Money	281In 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	868Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$67.70In the Money	$69.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	203Out of the Money	5,991Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$70.20In the Money	$71.80In the Money	$70.75In the Money	$3.90In the Money	910In the Money	30In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	817Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$72.70In the Money	$74.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	19,695Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$75.25In the Money	$76.75In the Money	$75.75In the Money	$3.12In the Money	2In 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	6Out of the Money	14,813Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$80.20In the Money	$81.85In the Money	$80.76In the Money	$-2.00In the Money	145In the Money	9In 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	7,718Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$85.25In the Money	$86.75In the Money	$84.55In the Money	$-6.80In the Money	140In the Money	9In 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	4,187Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$90.20In the Money	$91.85In the Money	$90.73In the Money	$0.33In the Money	2In 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	1Out of the Money	3,552Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$95.25In the Money	$96.75In the Money	$95.44In 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	4,008Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$100.20In the Money	$101.75In the Money	$100.73In the Money	$2.64In the Money	3In the Money	3In 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	3Out of the Money	4,321Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$105.30In the Money	$106.75In the Money	$105.74In the Money	$-5.64In the Money	5In 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	11Out of the Money	3,463Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$110.20In the Money	$111.85In the Money	$99.00In 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	2,045Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$115.25In the Money	$116.75In the Money	$94.82In 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	2,143Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$120.20In the Money	$121.75In the Money	$101.55In 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	2Out of the Money	10,569Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$125.25In the Money	$126.75In the Money	$128.30In 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	56Out of the Money	2,282Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$130.20In the Money	$131.75In the Money	$130.36In 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	1,375Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$135.20In the Money	$136.70In the Money	$134.70In the Money	$-0.76In the Money	3In 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	20Out of the Money	2,621Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$140.20In the Money	$141.75In the Money	$140.44In 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	52Out of the Money	3,517Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$145.25In the Money	$146.75In the Money	$105.45In 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	3,325Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$150.25In the Money	$151.75In the Money	$136.97In 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	1,636Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$155.25In the Money	$156.75In the Money	$155.01In 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	1,382Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$160.20In the Money	$161.75In the Money	$135.56In 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	---Out of the Money	1,998Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$165.25In the Money	$166.75In the Money	$166.05In the Money	$18.97In the Money	13In 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	639Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$170.20In the Money	$171.80In the Money	$105.10In 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	2,022Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$175.25In the Money	$176.75In the Money	$181.75In 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	690Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$180.20In the Money	$181.80In the Money	$145.00In 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	1,759Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$185.25In the Money	$186.70In the Money	$198.13In 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	1,059Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$190.20In the Money	$191.80In the Money	$203.16In 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	1,684Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$195.25In the Money	$196.75In the Money	$194.26In 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	553Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$200.20In the Money	$201.70In the Money	$187.18In 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	2,693Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$205.25In the Money	$206.70In the Money	$193.12In 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	852Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$210.20In the Money	$211.70In the Money	$146.65In 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	661Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$215.20In the Money	$216.70In the Money	$149.85In 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	1,028Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$220.20In the Money	$221.70In the Money	$146.75In 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	95Out of the Money	4,003Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$225.20In the Money	$226.70In the Money	$224.40In the Money	$2.06In the Money	39In the Money	5In 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	530Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$235.20In the Money	$236.70In the Money	$150.80In 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	1,376Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$245.20In the Money	$246.70In the Money	$168.20In 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	578Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$255.20In the Money	$256.65In the Money	$169.65In 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	978Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$265.20In the Money	$266.65In the Money	$194.58In 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	1,522Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$275.20In the Money	$276.65In 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	3,230Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$285.20In the Money	$286.65In the Money	$263.40In 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	1,628Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$295.20In the Money	$296.65In 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	7,953Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$305.25In the Money	$306.65In the Money	$305.30In 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 17, 2024)

Put Options (expires Friday May 17, 2024)