Stocks Options

LAST PRICE
172.8250
TODAY'S CHANGE (%)
Trending Up4.3550 (2.5850%)

Bid / Lots
172.8100/ 1
Ask / Lots
172.8500/ 1
Open / Previous Close
170.0000 / 168.4700
Day Range
Low 169.0000
High 175.4000
52 Week Range
Low 138.8025
High 299.2900
Volume
35,162,075
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 51.127

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	$167.50In the Money	$168.05In 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	65Out of the Money
TSLAIn the Money	$162.55In the Money	$163.05In the Money	$161.75In the Money	$0.00In the Money	---In the Money	59In 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	$0.01Out of the Money	1Out of the Money	---Out of the Money
TSLAIn the Money	$157.50In the Money	$158.05In 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	21Out of the Money
TSLAIn the Money	$152.55In the Money	$153.00In 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	$147.50In the Money	$148.05In the Money	$155.40In the Money	$0.00In the Money	---In the Money	11In 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	$142.55In the Money	$143.05In the Money	$149.39In 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	$137.55In the Money	$138.10In the Money	$176.50In the Money	$0.00In the Money	---In the Money	3In 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	$132.55In the Money	$133.05In the Money	$140.97In 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	1,046Out of the Money
TSLAIn the Money	$127.55In the Money	$128.10In the Money	$104.58In the Money	$0.00In the Money	---In 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	8,302Out of the Money
TSLAIn the Money	$122.60In the Money	$123.10In the Money	$130.95In the Money	$0.00In the Money	---In the Money	28In 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	10Out of the Money	14,151Out of the Money
TSLAIn the Money	$117.55In the Money	$118.10In the Money	$140.12In 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	$112.60In the Money	$113.10In 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	$107.55In the Money	$108.10In 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	$102.60In the Money	$103.05In the Money	$111.00In the Money	$0.00In the Money	---In the Money	30In 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	$98.10In the Money	$96.77In the Money	$0.00In the Money	---In 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	$92.60In the Money	$93.10In 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	5,954Out of the Money
TSLAIn the Money	$87.60In the Money	$88.15In the Money	$84.12In the Money	$0.00In the Money	---In the Money	64In 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	$82.60In the Money	$83.10In the Money	$90.85In 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	$77.60In the Money	$78.15In 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	$72.60In the Money	$73.15In the Money	$72.95In the Money	$3.99In the Money	3In the Money	185In 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	20,656Out of the Money
TSLAIn the Money	$67.60In the Money	$68.15In the Money	$70.20In the Money	$6.23In the Money	10In the Money	188In 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	20Out of the Money	11,686Out of the Money
TSLAIn the Money	$62.65In the Money	$63.15In the Money	$65.09In the Money	$6.18In the Money	19In the Money	243In 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	115Out of the Money	10,060Out of the Money
TSLAIn the Money	$57.65In the Money	$58.25In the Money	$53.76In the Money	$0.00In the Money	---In the Money	322In 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	$-0.01Out of the Money	48Out of the Money	8,869Out of the Money
TSLAIn the Money	$52.65In the Money	$53.15In the Money	$51.50In the Money	$2.37In the Money	1In the Money	656In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	412Out of the Money	28,318Out of the Money
TSLAIn the Money	$47.65In the Money	$48.15In the Money	$49.73In the Money	$5.73In the Money	1In the Money	578In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	271Out of the Money	9,895Out of the Money
TSLAIn the Money	$42.65In the Money	$43.20In the Money	$44.76In the Money	$6.11In the Money	3In the Money	933In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	180Out of the Money	17,509Out of the Money
TSLAIn the Money	$37.65In the Money	$38.20In the Money	$39.76In the Money	$4.76In the Money	9In the Money	1,175In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	668Out of the Money	9,982Out of the Money
TSLAIn the Money	$36.65In the Money	$37.20In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	127Out of the Money	1,274Out of the Money
TSLAIn the Money	$35.70In the Money	$36.20In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	707Out of the Money	1,112Out of the Money
TSLAIn the Money	$34.70In the Money	$35.20In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	53Out of the Money	1,915Out of the Money
TSLAIn the Money	$33.70In the Money	$34.25In the Money	$33.40In the Money	$3.38In the Money	1In the Money	372In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	62Out of the Money	2,575Out of the Money
TSLAIn the Money	$32.70In the Money	$33.20In the Money	$34.20In the Money	$5.35In the Money	44In the Money	6,233In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1,325Out of the Money	21,395Out of the Money
TSLAIn the Money	$31.70In the Money	$32.25In the Money	$27.40In the Money	$0.00In the Money	---In the Money	475In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	101Out of the Money	2,602Out of the Money
TSLAIn the Money	$30.70In the Money	$31.25In the Money	$27.34In the Money	$0.00In the Money	---In the Money	790In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	136Out of the Money	1,926Out of the Money
TSLAIn the Money	$29.70In the Money	$30.25In the Money	$31.03In the Money	$4.89In the Money	3In the Money	756In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	85Out of the Money	1,875Out of the Money
TSLAIn the Money	$28.70In the Money	$29.25In the Money	$30.00In the Money	$5.20In the Money	1In the Money	1,227In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	450Out of the Money	1,191Out of the Money
TSLAIn the Money	$27.70In the Money	$28.25In the Money	$28.25In the Money	$4.25In the Money	3In the Money	3,410In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	892Out of the Money	17,225Out of the Money
TSLAIn the Money	$26.80In the Money	$27.30In the Money	$26.07In the Money	$2.97In the Money	1In the Money	498In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	87Out of the Money	968Out of the Money
TSLAIn the Money	$25.75In the Money	$26.30In the Money	$22.63In the Money	$0.52In the Money	2In the Money	561In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	41Out of the Money	1,616Out of the Money
TSLAIn the Money	$24.75In the Money	$25.30In the Money	$25.20In the Money	$4.10In the Money	12In the Money	504In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	402Out of the Money	2,069Out of the Money
TSLAIn the Money	$23.75In the Money	$24.35In the Money	$25.40In the Money	$5.35In the Money	5In the Money	407In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	176Out of the Money	1,340Out of the Money
TSLAIn the Money	$22.85In the Money	$23.30In the Money	$23.32In the Money	$3.97In the Money	80In the Money	18,612In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	5,334Out of the Money	43,713Out of the Money
TSLAIn the Money	$20.30In the Money	$20.85In the Money	$20.97In the Money	$4.32In the Money	63In the Money	778In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	952Out of the Money	3,050Out of the Money
TSLAIn the Money	$17.85In the Money	$18.45In the Money	$18.66In the Money	$4.46In the Money	118In the Money	10,090In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.20Out of the Money	3,703Out of the Money	28,245Out of the Money
TSLAIn the Money	$15.45In the Money	$15.95In the Money	$15.60In the Money	$3.80In the Money	28In the Money	2,444In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.34Out of the Money	3,578Out of the Money	5,918Out of the Money
TSLAIn the Money	$13.25In the Money	$13.45In the Money	$13.85In the Money	$3.95In the Money	674In the Money	14,079In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-0.50Out of the Money	16,955Out of the Money	34,004Out of the Money
TSLAIn the Money	$10.85In the Money	$11.40In the Money	$11.48In the Money	$3.66In the Money	166In the Money	2,028In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.64Out of the Money	$-0.79Out of the Money	10,441Out of the Money	6,679Out of the Money
TSLAIn the Money	$8.90In the Money	$9.10In the Money	$8.80In the Money	$2.90In the Money	1,214In the Money	14,645In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.98Out of the Money	$0.99Out of the Money	$0.98Out of the Money	$-1.16Out of the Money	37,858Out of the Money	23,171Out of the Money
TSLAIn the Money	$6.95In the Money	$7.05In the Money	$6.80In the Money	$2.53In the Money	3,945In the Money	4,440In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$1.51Out of the Money	$1.53Out of the Money	$1.53Out of the Money	$-1.56Out of the Money	21,032Out of the Money	8,294Out of the Money
TSLAIn the Money	$5.25In the Money	$5.35In the Money	$5.20In the Money	$2.17In the Money	21,599In the Money	33,821In the Money	Filter Table By Strike Price of$170.00	TSLANear the Money	$2.29Near the Money	$2.30Near the Money	$2.29Near the Money	$-2.10Near the Money	69,770Near the Money	33,934Near the Money
TSLAUnderlying issue's last price	$3.75Underlying issue's last price	$3.85Underlying issue's last price	$3.80Underlying issue's last price	$1.70Underlying issue's last price	25,266Underlying issue's last price	17,739Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	TSLAUnderlying issue's last price	$3.30Underlying issue's last price	$3.40Underlying issue's last price	$3.40Underlying issue's last price	$-2.49Underlying issue's last price	34,237Underlying issue's last price	5,838Underlying issue's last price
TSLANear the Money	$2.65Near the Money	$2.67Near the Money	$2.62Near the Money	$1.22Near the Money	66,289Near the Money	56,807Near the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$4.65In the Money	$4.70In the Money	$4.75In the Money	$-3.00In the Money	14,993In the Money	23,873In the Money
TSLAOut of the Money	$1.76Out of the Money	$1.78Out of the Money	$1.78Out of the Money	$0.82Out of the Money	24,669Out of the Money	10,265Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$6.20In the Money	$6.35In the Money	$6.31In the Money	$-3.39In the Money	2,453In the Money	4,434In the Money
TSLAOut of the Money	$1.15Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$0.52Out of the Money	39,476Out of the Money	38,366Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$8.15In the Money	$8.40In the Money	$8.25In the Money	$-3.70In the Money	2,419In the Money	23,288In the Money
TSLAOut of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.30Out of the Money	15,185Out of the Money	7,922Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$10.20In the Money	$10.50In the Money	$10.30In the Money	$-3.78In the Money	225In the Money	3,174In the Money
TSLAOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.16Out of the Money	16,001Out of the Money	25,657Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$12.45In the Money	$12.75In the Money	$12.28In the Money	$-4.22In the Money	1,584In the Money	16,241In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.08Out of the Money	7,828Out of the Money	6,582Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$14.80In the Money	$15.10In the Money	$15.00In the Money	$-4.10In the Money	152In the Money	648In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.06Out of the Money	12,711Out of the Money	25,068Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$17.00In the Money	$17.70In the Money	$17.43In the Money	$-3.87In the Money	2,107In the Money	17,028In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.02Out of the Money	4,757Out of the Money	4,643Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$19.20In the Money	$20.35In the Money	$19.70In the Money	$-4.19In the Money	9In the Money	229In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.02Out of the Money	5,807Out of the Money	15,909Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$21.70In the Money	$22.90In the Money	$21.93In the Money	$-4.20In the Money	82In the Money	8,198In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.02Out of the Money	2,647Out of the Money	4,640Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$24.35In the Money	$25.45In the Money	$24.35In the Money	$-2.26In the Money	57In the Money	14In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	12,255Out of the Money	43,277Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$27.00In the Money	$27.90In the Money	$27.15In the Money	$-4.15In the Money	238In the Money	7,433In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1,575Out of the Money	1,851Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$29.05In the Money	$30.40In the Money	$29.63In the Money	$1.48In the Money	27In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	4,808Out of the Money	12,458Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$31.80In the Money	$32.90In the Money	$31.80In the Money	$-4.60In the Money	18In the Money	1,132In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	651Out of the Money	1,379Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$34.30In the Money	$35.35In the Money	$26.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	3,358Out of the Money	15,393Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$36.70In the Money	$37.85In the Money	$36.45In the Money	$-4.45In the Money	1In the Money	42In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2,079Out of the Money	905Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$39.00In the Money	$40.35In the Money	$31.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1,196Out of the Money	11,744Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$41.70In the Money	$42.85In the Money	$41.55In the Money	$-4.85In the Money	11In the Money	369In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	304Out of the Money	806Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$44.30In the Money	$45.35In the Money	$44.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,581Out of the Money	25,186Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$46.80In the Money	$47.85In the Money	$51.55In the Money	$0.00In the Money	---In the Money	115In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	137Out of the Money	884Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$49.00In the Money	$50.35In the Money	$42.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	924Out of the Money	6,713Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$51.80In the Money	$52.85In the Money	$50.25In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	266Out of the Money	271Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$54.30In the Money	$55.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	335Out of the Money	12,959Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$56.70In the Money	$57.85In the Money	$61.85In the Money	$0.00In the Money	---In the Money	65In 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	978Out of the Money	1,699Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$59.00In the Money	$60.35In the Money	$63.95In 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	$0.00Out of the Money	175Out of the Money	7,877Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$61.50In the Money	$62.85In the Money	$63.50In the Money	$0.00In the Money	---In the Money	11In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	118Out of the Money	139Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$64.00In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	517Out of the Money	7,369Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$66.80In the Money	$67.85In the Money	$71.85In the Money	$0.00In the Money	---In the Money	281In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	654Out of the Money	152Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$69.00In the Money	$70.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	570Out of the Money	5,827Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$71.50In the Money	$72.85In the Money	$75.90In 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	67Out of the Money	770Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$74.00In the Money	$75.35In 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	$0.02Out of the Money	$0.01Out of the Money	630Out of the Money	19,793Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$76.50In the Money	$77.85In the Money	$78.65In the Money	$0.00In the Money	---In the Money	6In 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	334Out of the Money	14,709Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$81.50In the Money	$82.85In the Money	$86.35In 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	307Out of the Money	7,565Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$86.50In the Money	$87.85In the Money	$91.35In 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	100Out of the Money	4,162Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$91.50In the Money	$92.85In the Money	$90.40In 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	2Out of the Money	3,572Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$96.50In the Money	$97.85In 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	$101.50In the Money	$102.85In the Money	$106.35In 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	4,339Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$106.50In the Money	$107.85In the Money	$111.38In 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	$111.50In the Money	$112.85In 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	1Out of the Money	2,041Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$116.50In the Money	$117.85In 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	2,224Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$121.50In the Money	$122.85In 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	4Out of the Money	10,566Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$126.50In the Money	$127.85In 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	---Out of the Money	2,282Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$131.50In the Money	$132.85In 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	1,375Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$136.70In the Money	$137.85In the Money	$135.46In 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	2,621Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$141.50In the Money	$142.85In 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	3,517Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$146.50In the Money	$147.85In 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	$151.50In the Money	$152.85In 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	$156.50In the Money	$157.85In 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	$161.50In the Money	$162.85In 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	2,072Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$166.50In the Money	$167.85In the Money	$147.08In 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	$171.60In the Money	$172.85In 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	2,022Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$176.50In the Money	$177.85In 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	691Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$181.50In the Money	$182.85In 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	$186.50In the Money	$187.85In 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	$191.50In the Money	$192.85In 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	$196.50In the Money	$197.80In 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	$201.45In the Money	$202.85In 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	$206.50In the Money	$207.85In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	853Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$211.50In the Money	$212.85In 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	702Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$216.50In the Money	$217.80In 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	$221.45In the Money	$222.85In 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	4,003Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$226.50In the Money	$227.85In the Money	$225.04In 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	$0.02Out 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	$236.50In the Money	$237.80In 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	$246.50In the Money	$247.80In 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	$256.50In the Money	$257.85In 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	6Out of the Money	963Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$266.60In the Money	$267.80In 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	1Out of the Money	1,522Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$276.50In the Money	$277.80In 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	3,230Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$286.50In the Money	$287.80In 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	1,626Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$296.50In the Money	$297.80In 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	14Out of the Money	7,887Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$306.50In the Money	$307.80In 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)