Stocks Options

LAST PRICE
175.3400
TODAY'S CHANGE (%)
Trending Up1.3500 (0.7759%)

Bid / Lots
175.3300/ 2
Ask / Lots
175.3500/ 2
Open / Previous Close
174.1000 / 173.9900
Day Range
Low 171.4300
High 175.3600
52 Week Range
Low 138.8025
High 299.2900
Volume
27,989,065
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 51.048

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	$170.00In the Money	$170.40In 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	---Out of the Money	148Out of the Money
TSLAIn the Money	$165.00In the Money	$165.45In the Money	$167.80In the Money	$0.00In the Money	---In the Money	52In 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	$160.00In 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	$155.05In the Money	$155.40In 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	$150.00In the Money	$150.45In the Money	$150.24In the Money	$0.00In the Money	---In the Money	9In 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	$145.00In the Money	$145.45In the Money	$145.17In the Money	$0.00In the Money	---In 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	$140.05In the Money	$140.45In 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	$135.00In the Money	$135.40In the Money	$133.56In the Money	$0.00In the Money	---In 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	$130.00In the Money	$130.45In the Money	$128.55In the Money	$0.00In the Money	---In the Money	6In 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	$125.05In the Money	$125.40In the Money	$124.34In the Money	$0.00In the Money	---In the Money	26In 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	---Out of the Money	14,169Out of the Money
TSLAIn the Money	$120.00In the Money	$120.40In 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	$115.05In the Money	$115.40In 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	$110.00In the Money	$110.45In 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	$105.05In 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	$100.00In the Money	$100.45In the Money	$100.00In the Money	$0.00In the Money	---In the Money	56In 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	$95.05In the Money	$95.60In 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	$90.00In the Money	$90.45In the Money	$90.42In the Money	$0.00In the Money	---In the Money	14In 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	$85.05In the Money	$85.45In 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	$80.00In the Money	$80.60In 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	$75.05In the Money	$75.45In the Money	$71.45In the Money	$-3.70In the Money	3In the Money	177In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	20,666Out of the Money
TSLAIn the Money	$70.00In the Money	$70.45In the Money	$70.06In the Money	$0.00In the Money	---In the Money	181In 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	$65.05In the Money	$65.45In the Money	$63.00In the Money	$-1.90In the Money	2In the Money	211In 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	---Out of the Money	10,107Out of the Money
TSLAIn the Money	$60.00In the Money	$60.60In the Money	$60.30In the Money	$0.00In the Money	---In the Money	282In 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	8,871Out of the Money
TSLAIn the Money	$55.05In the Money	$55.45In the Money	$54.13In the Money	$0.00In the Money	---In the Money	623In 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	---Out of the Money	28,261Out of the Money
TSLAIn the Money	$50.05In the Money	$50.60In the Money	$50.39In the Money	$0.00In the Money	---In the Money	501In 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	16Out of the Money	9,950Out of the Money
TSLAIn the Money	$45.05In the Money	$45.45In the Money	$44.79In the Money	$-0.02In the Money	4In the Money	898In 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	103Out of the Money	17,183Out of the Money
TSLAIn the Money	$40.15In the Money	$40.45In the Money	$39.75In the Money	$-0.07In the Money	55In the Money	1,158In 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	2Out of the Money	9,691Out of the Money
TSLAIn the Money	$39.05In the Money	$39.45In 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	---Out of the Money	1,231Out of the Money
TSLAIn the Money	$38.05In the Money	$38.45In 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	$0.00Out of the Money	---Out of the Money	2,193Out of the Money
TSLAIn the Money	$37.05In the Money	$37.45In the Money	$36.00In the Money	$-11.80In the Money	3In 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	$0.00Out of the Money	1Out of the Money	1,977Out of the Money
TSLAIn the Money	$36.05In the Money	$36.45In the Money	$36.00In the Money	$0.20In the Money	5In the Money	373In 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	81Out of the Money	2,614Out of the Money
TSLAIn the Money	$35.05In the Money	$35.60In the Money	$34.65In the Money	$0.55In the Money	21In the Money	6,203In 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	34Out of the Money	21,641Out of the Money
TSLAIn the Money	$34.05In the Money	$34.45In 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	26Out of the Money	2,556Out of the Money
TSLAIn the Money	$33.05In the Money	$33.45In the Money	$33.10In the Money	$0.01In the Money	1In the Money	782In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	131Out of the Money	2,076Out of the Money
TSLAIn the Money	$32.05In the Money	$32.45In the Money	$30.00In the Money	$-1.10In the Money	97In the Money	754In 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	83Out of the Money	1,962Out of the Money
TSLAIn the Money	$31.05In the Money	$31.45In the Money	$30.97In the Money	$0.00In the Money	---In the Money	1,225In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	1,499Out of the Money
TSLAIn the Money	$30.05In the Money	$30.55In the Money	$30.21In the Money	$0.40In the Money	78In the Money	3,319In 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	75Out of the Money	16,777Out of the Money
TSLAIn the Money	$29.05In the Money	$29.50In 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	$0.00Out of the Money	169Out of the Money	994Out of the Money
TSLAIn the Money	$28.05In the Money	$28.50In the Money	$27.75In the Money	$0.01In the Money	8In the Money	580In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	98Out of the Money	2,127Out of the Money
TSLAIn the Money	$27.05In the Money	$27.50In the Money	$25.95In the Money	$0.00In the Money	---In the Money	531In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	2,352Out of the Money
TSLAIn the Money	$26.05In the Money	$26.50In the Money	$24.50In the Money	$-1.13In the Money	10In the Money	434In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	50Out of the Money	1,732Out of the Money
TSLAIn the Money	$25.05In the Money	$25.45In the Money	$25.20In the Money	$1.20In the Money	201In the Money	18,331In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	972Out of the Money	43,040Out of the Money
TSLAIn the Money	$22.55In the Money	$22.95In the Money	$22.30In the Money	$0.37In the Money	6In the Money	735In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	127Out of the Money	3,780Out of the Money
TSLAIn the Money	$20.05In the Money	$20.50In the Money	$19.52In the Money	$0.16In the Money	57In the Money	9,976In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	509Out of the Money	28,881Out of the Money
TSLAIn the Money	$17.55In the Money	$18.00In the Money	$17.00In the Money	$-0.35In the Money	114In the Money	2,397In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1,191Out of the Money	6,455Out of the Money
TSLAIn the Money	$15.30In the Money	$15.45In the Money	$15.15In the Money	$1.00In the Money	258In the Money	13,970In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	3,853Out of the Money	38,891Out of the Money
TSLAIn the Money	$12.60In the Money	$13.00In the Money	$12.44In the Money	$0.53In the Money	297In the Money	1,994In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	3,474Out of the Money	8,206Out of the Money
TSLAIn the Money	$10.35In the Money	$10.50In the Money	$10.27In the Money	$1.07In the Money	468In the Money	14,106In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	9,071Out of the Money	33,178Out of the Money
TSLAIn the Money	$7.85In the Money	$8.15In the Money	$7.88In the Money	$0.93In the Money	807In the Money	4,316In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.21Out of the Money	18,879Out of the Money	11,734Out of the Money
TSLAIn the Money	$5.60In the Money	$5.75In the Money	$5.75In the Money	$0.97In the Money	4,473In the Money	30,993In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.41Out of the Money	81,275Out of the Money	61,732Out of the Money
TSLAIn the Money	$3.60In the Money	$3.65In the Money	$3.65In the Money	$0.60In the Money	25,700In the Money	15,723In the Money	Filter Table By Strike Price of$172.50	TSLANear the Money	$0.77Near the Money	$0.78Near the Money	$0.77Near the Money	$-0.71Near the Money	57,600Near the Money	17,675Near the Money
TSLAUnderlying issue's last price	$2.05Underlying issue's last price	$2.07Underlying issue's last price	$2.06Underlying issue's last price	$0.21Underlying issue's last price	75,780Underlying issue's last price	57,948Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$1.69Underlying issue's last price	$1.70Underlying issue's last price	$1.70Underlying issue's last price	$-0.98Underlying issue's last price	24,700Underlying issue's last price	30,117Underlying issue's last price
TSLANear the Money	$1.06Near the Money	$1.07Near the Money	$1.07Near the Money	$0.08Near the Money	33,286Near the Money	20,533Near the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$3.15In the Money	$3.30In the Money	$3.20In the Money	$-1.10In the Money	2,340In the Money	7,196In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$-0.01Out of the Money	43,748Out of the Money	59,716Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$5.05In the Money	$5.30In the Money	$5.15In the Money	$-1.31In the Money	4,058In the Money	20,017In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.05Out of the Money	11,650Out of the Money	13,407Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$7.20In the Money	$7.50In the Money	$7.40In the Money	$-1.15In the Money	349In the Money	3,024In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	19,516Out of the Money	58,000Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$9.65In the Money	$10.15In the Money	$9.90In the Money	$-1.20In the Money	494In the Money	18,843In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	6,246Out of the Money	15,720Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$11.85In the Money	$12.75In the Money	$12.90In the Money	$-0.35In the Money	16In the Money	291In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	5,332Out of the Money	30,494Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$14.30In the Money	$15.15In the Money	$14.70In the Money	$-1.18In the Money	114In the Money	2,778In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1,456Out of the Money	13,110Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$16.65In the Money	$17.90In the Money	$18.25In the Money	$1.01In the Money	3In the Money	64In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,391Out of the Money	21,768Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$19.55In the Money	$20.40In the Money	$20.42In the Money	$-0.58In the Money	16In the Money	2,916In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	564Out of the Money	10,176Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$21.65In the Money	$22.90In the Money	$23.60In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,789Out of the Money	42,242Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$24.60In the Money	$25.35In the Money	$25.48In the Money	$-0.37In the Money	4In the Money	1,789In 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	441Out of the Money	4,412Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$26.80In the Money	$27.85In the Money	$29.15In the Money	$2.00In the Money	2In the Money	3In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	284Out of the Money	12,853Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$29.20In the Money	$30.20In the Money	$31.80In the Money	$0.65In the Money	1In the Money	64In 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	134Out of the Money	4,196Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$31.65In the Money	$32.85In the Money	$32.15In 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	245Out of the Money	14,584Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$34.25In the Money	$35.35In the Money	$36.71In the Money	$0.86In the Money	5In the Money	37In 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	3,603Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$36.70In the Money	$37.85In the Money	$38.25In 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	36Out of the Money	12,202Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$39.30In the Money	$40.35In the Money	$40.70In the Money	$0.00In the Money	---In the Money	368In 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	2,604Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$41.80In the Money	$42.85In the Money	$44.10In 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	51Out of the Money	25,094Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$44.15In the Money	$45.35In the Money	$45.80In the Money	$0.00In the Money	---In the Money	115In 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	19Out of the Money	1,154Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$46.70In the Money	$47.85In 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	$0.00Out of the Money	3Out of the Money	6,549Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$49.30In the Money	$50.35In the Money	$50.75In 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	1Out of the Money	1,009Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$51.70In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	13,430Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$54.30In the Money	$55.35In the Money	$55.80In the Money	$0.00In the Money	---In the Money	62In 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	2,142Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$56.70In the Money	$57.85In 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	1Out of the Money	7,865Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$59.30In the Money	$60.35In the Money	$60.80In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	208Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$61.70In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,371Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$64.20In the Money	$65.35In the Money	$65.80In the Money	$0.00In the Money	---In 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	$66.70In the Money	$67.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	6,179Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$69.30In the Money	$70.35In the Money	$70.75In the Money	$0.00In the Money	---In 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	---Out of the Money	821Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$71.65In the Money	$72.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	19,695Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$74.15In the Money	$75.35In the Money	$75.75In 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	14,813Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$79.20In the Money	$80.35In the Money	$80.76In the Money	$0.00In the Money	---In 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	7,718Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$84.20In the Money	$85.35In the Money	$84.55In the Money	$0.00In the Money	---In 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	4,187Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$89.10In the Money	$90.35In the Money	$90.73In 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	1Out of the Money	3,552Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$94.10In the Money	$95.30In 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	$99.10In the Money	$100.35In the Money	$100.73In the Money	$0.00In the Money	---In 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	---Out of the Money	4,320Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$104.20In the Money	$105.35In the Money	$105.74In 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	3,463Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$109.20In the Money	$110.35In 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	$114.20In the Money	$115.35In 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	$119.15In the Money	$120.35In 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	---Out of the Money	10,569Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$124.20In the Money	$125.30In 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	1Out of the Money	2,337Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$129.20In the Money	$130.35In 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	---Out of the Money	1,367Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$134.20In the Money	$135.30In the Money	$134.70In 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	2,608Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$139.15In the Money	$140.35In 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	---Out of the Money	3,509Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$144.20In the Money	$145.30In 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	$149.20In the Money	$150.35In 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	$154.20In the Money	$155.30In 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	$159.20In the Money	$160.35In 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	$164.20In the Money	$165.30In the Money	$166.05In 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	639Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$169.20In the Money	$170.35In 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	---Out of the Money	2,021Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$174.20In the Money	$175.30In 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	$179.10In the Money	$180.35In 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	$184.20In the Money	$185.30In 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	$189.20In the Money	$190.35In 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	$194.20In the Money	$195.30In 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	$199.20In the Money	$200.35In 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	$204.10In the Money	$205.30In 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	$209.10In the Money	$210.35In 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	$214.10In the Money	$215.30In 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	$219.10In the Money	$220.35In 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	---Out of the Money	3,965Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$224.20In the Money	$225.30In the Money	$224.40In 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	$0.02Out 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	$234.10In the Money	$235.30In 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	$244.10In the Money	$245.30In 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	$254.10In the Money	$255.30In 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	$264.10In the Money	$265.30In 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	$274.10In the Money	$275.30In 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	$284.10In the Money	$285.30In 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	$294.10In the Money	$295.30In 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	7,953Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$304.10In the Money	$305.30In 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)