Stocks Options

LAST PRICE
175.3900
TODAY'S CHANGE (%)
Trending Down-2.1600 (-1.2166%)

Bid / Lots
175.3800/ 1
Ask / Lots
175.4000/ 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
61,744,600
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 51.107

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	$170.25In the Money	$170.70In 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	$165.25In the Money	$165.65In 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	$160.25In the Money	$160.70In 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	$155.25In the Money	$155.70In 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	$150.25In the Money	$150.70In 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	$145.30In the Money	$145.70In 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	$140.25In the Money	$140.70In 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	$135.30In the Money	$135.70In 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	$130.25In the Money	$130.70In 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	$125.30In the Money	$125.70In 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	$120.30In the Money	$120.70In 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	$115.30In the Money	$115.70In 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	$110.30In the Money	$110.75In 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	$105.30In the Money	$105.70In 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	$100.30In the Money	$100.75In the Money	$99.39In the Money	$2.62In the Money	1In 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	$95.30In the Money	$95.70In 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	$90.30In the Money	$90.75In 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	$85.35In the Money	$85.75In 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	$80.30In the Money	$80.75In 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	$75.35In the Money	$75.70In the Money	$75.30In the Money	$-3.45In the Money	33In 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	15Out of the Money	20,651Out of the Money
TSLAIn the Money	$70.30In the Money	$70.75In 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	$65.35In the Money	$65.75In the Money	$64.13In the Money	$-3.64In the Money	4In 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	$60.30In the Money	$60.75In 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	$55.35In the Money	$55.75In 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	---Out of the Money	28,264Out of the Money
TSLAIn the Money	$50.35In the Money	$50.75In 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	2Out of the Money	9,951Out of the Money
TSLAIn the Money	$45.35In the Money	$45.75In the Money	$45.19In the Money	$-2.46In the Money	126In 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	8Out of the Money	17,188Out of the Money
TSLAIn the Money	$40.35In the Money	$40.75In the Money	$38.73In the Money	$-3.85In the Money	10In 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	288Out of the Money	9,880Out of the Money
TSLAIn the Money	$39.35In the Money	$39.75In 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	$38.35In the Money	$38.75In 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	$37.35In the Money	$37.75In 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	$36.35In the Money	$36.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	57Out of the Money	2,624Out of the Money
TSLAIn the Money	$35.35In the Money	$35.75In the Money	$35.50In the Money	$-2.45In the Money	28In the Money	6,213In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	249Out of the Money	21,734Out of the Money
TSLAIn the Money	$34.35In the Money	$34.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	2,548Out of the Money
TSLAIn the Money	$33.35In the Money	$33.80In 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	$0.02Out of the Money	$0.00Out of the Money	135Out of the Money	2,054Out of the Money
TSLAIn the Money	$32.35In the Money	$32.80In 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	258Out of the Money	1,883Out of the Money
TSLAIn the Money	$31.35In the Money	$31.80In the Money	$31.15In the Money	$-1.25In the Money	1In 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	10Out of the Money	1,500Out of the Money
TSLAIn the Money	$30.35In the Money	$30.80In the Money	$30.32In the Money	$-2.59In the Money	28In 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	316Out of the Money	16,742Out of the Money
TSLAIn the Money	$29.35In the Money	$29.80In 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	$0.02Out of the Money	$0.00Out of the Money	41Out of the Money	981Out of the Money
TSLAIn the Money	$28.35In the Money	$28.80In the Money	$30.81In the Money	$0.00In the Money	---In 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	405Out of the Money	2,267Out of the Money
TSLAIn the Money	$27.35In the Money	$27.80In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	158Out of the Money	2,262Out of the Money
TSLAIn the Money	$26.35In the Money	$26.75In the Money	$24.45In the Money	$-5.52In the Money	35In 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	355Out of the Money	1,829Out of the Money
TSLAIn the Money	$25.40In the Money	$25.80In the Money	$25.68In the Money	$-2.16In the Money	108In 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	1,588Out of the Money	43,232Out of the Money
TSLAIn the Money	$22.90In the Money	$23.30In the Money	$22.58In the Money	$-2.67In the Money	19In 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	508Out of the Money	3,515Out of the Money
TSLAIn the Money	$20.40In the Money	$20.75In the Money	$20.47In the Money	$-2.78In the Money	142In 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	$0.05Out of the Money	$0.00Out of the Money	995Out of the Money	29,147Out of the Money
TSLAIn the Money	$17.90In the Money	$18.35In 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	$0.05Out of the Money	$-0.02Out of the Money	1,765Out of the Money	6,766Out of the Money
TSLAIn the Money	$15.45In the Money	$15.75In the Money	$15.50In the Money	$-2.75In the Money	475In 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	$0.08Out of the Money	$-0.02Out of the Money	16,831Out of the Money	38,986Out of the Money
TSLAIn the Money	$13.00In the Money	$13.30In the Money	$13.25In the Money	$-2.20In the Money	243In the Money	2,044In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	6,374Out of the Money	8,043Out of the Money
TSLAIn the Money	$10.55In the Money	$10.80In the Money	$10.80In the Money	$-2.18In the Money	975In the Money	14,679In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	18,138Out of the Money	34,574Out of the Money
TSLAIn the Money	$8.20In the Money	$8.50In the Money	$8.40In the Money	$-2.22In the Money	792In the Money	4,395In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	27,083Out of the Money	12,503Out of the Money
TSLAIn the Money	$6.00In the Money	$6.10In the Money	$6.10In the Money	$-2.30In the Money	4,949In the Money	32,426In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.53Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.04Out of the Money	60,701Out of the Money	59,480Out of the Money
TSLAIn the Money	$4.05In the Money	$4.15In the Money	$4.10In the Money	$-2.05In the Money	24,548In the Money	16,064In the Money	Filter Table By Strike Price of$172.50	TSLANear the Money	$1.08Near the Money	$1.10Near the Money	$1.04Near the Money	$0.02Near the Money	54,635Near the Money	15,055Near the Money
TSLAUnderlying issue's last price	$2.54Underlying issue's last price	$2.57Underlying issue's last price	$2.54Underlying issue's last price	$-1.92Underlying issue's last price	98,042Underlying issue's last price	55,623Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$2.05Underlying issue's last price	$2.07Underlying issue's last price	$2.05Underlying issue's last price	$0.30Underlying issue's last price	56,104Underlying issue's last price	31,409Underlying issue's last price
TSLANear the Money	$1.47Near the Money	$1.49Near the Money	$1.50Near the Money	$-1.50Near the Money	63,158Near the Money	12,619Near the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$3.45In the Money	$3.50In the Money	$3.39In the Money	$0.54In the Money	11,859In the Money	8,533In the Money
TSLAOut of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-1.18Out of the Money	105,152Out of the Money	44,418Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$5.15In the Money	$5.40In the Money	$5.25In the Money	$0.95In the Money	7,216In the Money	20,750In the Money
TSLAOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.86Out of the Money	23,833Out of the Money	10,792Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$7.25In the Money	$7.50In the Money	$7.30In the Money	$1.37In the Money	743In the Money	3,220In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.56Out of the Money	200,014Out of the Money	31,334Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$9.55In the Money	$9.85In the Money	$9.80In the Money	$1.80In the Money	615In the Money	19,042In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.38Out of the Money	12,633Out of the Money	12,990Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$11.90In the Money	$12.25In the Money	$12.06In the Money	$1.88In the Money	110In the Money	704In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	20,709Out of the Money	33,796Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$14.40In the Money	$14.85In the Money	$14.65In the Money	$2.06In the Money	255In the Money	15,866In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	6,908Out of the Money	11,434Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$16.65In the Money	$17.65In the Money	$17.24In the Money	$2.14In the Money	91In the Money	228In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	7,145Out of the Money	21,466Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$19.40In the Money	$19.85In the Money	$19.51In the Money	$1.66In the Money	44In the Money	8,097In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	3,161Out of the Money	9,956Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$21.65In the Money	$22.60In the Money	$23.60In the Money	$2.19In the Money	1In the Money	36In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	8,072Out of the Money	44,352Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$24.25In the Money	$25.10In the Money	$24.84In the Money	$2.19In the Money	57In the Money	6,347In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	547Out of the Money	4,885Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$26.55In the Money	$27.65In the Money	$28.30In the Money	$3.53In the Money	1In the Money	6In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,400Out of the Money	13,147Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$29.05In the Money	$30.15In the Money	$31.40In the Money	$2.74In the Money	1In the Money	1,058In 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	5,061Out of the Money	6,828Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$31.55In the Money	$32.60In the Money	$32.50In the Money	$2.50In the Money	1In the Money	1In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,497Out of the Money	14,871Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$34.10In the Money	$35.10In the Money	$36.00In the Money	$2.50In the Money	3In the Money	39In 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	132Out of the Money	3,654Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$36.55In the Money	$37.60In the Money	$38.25In the Money	$6.30In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	667Out of the Money	11,977Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$39.05In the Money	$40.10In the Money	$40.00In the Money	$1.55In the Money	1In the Money	369In 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	1,531Out of the Money	1,140Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$41.55In the Money	$42.60In 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	1,164Out of the Money	25,371Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$44.10In the Money	$45.10In the Money	$42.47In the Money	$0.00In the Money	---In the Money	115In 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	50Out of the Money	1,119Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$46.55In the Money	$47.60In the Money	$42.20In 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	209Out of the Money	6,632Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$49.05In the Money	$50.10In the Money	$50.35In the Money	$1.34In the Money	3In 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	59Out of the Money	994Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$51.55In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	193Out of the Money	13,216Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$54.10In the Money	$55.10In the Money	$55.30In the Money	$3.45In the Money	3In 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	$56.55In the Money	$57.60In 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	206Out of the Money	7,840Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$59.05In the Money	$60.10In the Money	$60.04In the Money	$-3.46In the Money	9In 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	$61.55In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	7,334Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$64.10In the Money	$65.10In the Money	$63.05In 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	$66.55In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	5,991Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$69.05In the Money	$70.10In the Money	$66.85In 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	4Out of the Money	817Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$71.40In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	19,695Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$73.90In the Money	$75.10In the Money	$72.63In 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	6Out of the Money	14,813Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$78.90In the Money	$80.10In the Money	$82.76In 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	1Out of the Money	7,718Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$83.90In the Money	$85.10In 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	---Out of the Money	4,187Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$88.90In the Money	$90.10In 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	---Out of the Money	3,552Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$93.90In the Money	$95.10In 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	$98.90In the Money	$100.10In the Money	$98.09In 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	3Out of the Money	4,321Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$103.90In the Money	$105.10In 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	11Out of the Money	3,463Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$108.90In the Money	$110.10In 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	$113.90In the Money	$115.10In 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	$118.90In the Money	$120.10In 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	$123.90In the Money	$125.10In 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	$128.90In the Money	$130.10In 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	$133.90In the Money	$135.10In 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	$0.01Out 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	$138.90In the Money	$140.10In 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	$143.90In the Money	$145.10In 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	$148.85In the Money	$150.10In 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	$153.90In the Money	$155.10In 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	$158.90In the Money	$160.10In 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	$163.90In the Money	$165.10In 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	1Out of the Money	639Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$168.90In the Money	$170.10In 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	$173.90In the Money	$175.10In 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	$178.90In the Money	$180.10In 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	$183.90In the Money	$185.10In 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	$188.90In the Money	$190.10In 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	$193.90In the Money	$195.10In 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	$198.90In the Money	$200.10In 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	$203.90In the Money	$205.10In 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	$208.85In the Money	$210.10In 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	$213.90In the Money	$215.05In 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	$218.85In the Money	$220.10In 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	$223.90In the Money	$225.10In the Money	$222.34In the Money	$0.00In the Money	---In 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	$233.90In the Money	$235.10In 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	$243.90In the Money	$245.05In 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	$253.90In the Money	$255.05In 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	$263.90In the Money	$265.05In 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	$273.90In the Money	$275.05In 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	$283.90In the Money	$285.05In 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	$293.90In the Money	$295.05In 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	$303.90In the Money	$305.05In 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)