Stocks Options

LAST PRICE
248.2300
TODAY'S CHANGE (%)
Trending Up7.2000 (2.9872%)

Bid / Lots
248.6800/ 3
Ask / Lots
248.7500/ 14
Open / Previous Close
235.8000 / 241.0300
Day Range
Low 233.0912
High 251.8400
52 Week Range
Low 138.8025
High 299.2900
Volume
155,955,773
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 52.226

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$197.30In the Money	$200.20In the Money	$200.05In the Money	$-11.00In the Money	11In the Money	160In 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	7,824Out of the Money
TSLAIn the Money	$192.30In the Money	$195.05In the Money	$201.95In the Money	$0.00In the Money	---In the Money	56In 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	348Out of the Money
TSLAIn the Money	$187.30In the Money	$190.05In the Money	$202.19In the Money	$0.00In the Money	---In the Money	43In 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	2,985Out of the Money
TSLAIn the Money	$182.30In the Money	$185.30In the Money	$195.85In the Money	$0.00In the Money	---In the Money	41In 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	909Out of the Money
TSLAIn the Money	$177.30In the Money	$180.05In the Money	$187.91In the Money	$0.00In the Money	---In the Money	15In 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	3,815Out of the Money
TSLAIn the Money	$172.30In the Money	$175.05In the Money	$184.41In the Money	$0.00In the Money	---In the Money	76In 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	2,355Out of the Money
TSLAIn the Money	$167.30In the Money	$170.30In the Money	$185.55In the Money	$0.00In the Money	---In the Money	60In 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	3,168Out of the Money
TSLAIn the Money	$162.30In the Money	$165.25In the Money	$149.24In the Money	$-31.76In the Money	11In the Money	32In 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	2,027Out of the Money
TSLAIn the Money	$157.35In the Money	$160.10In the Money	$157.42In the Money	$0.00In the Money	---In the Money	70In 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	5,115Out of the Money
TSLAIn the Money	$152.35In the Money	$155.10In the Money	$160.35In the Money	$0.00In the Money	---In the Money	16In 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	1,488Out of the Money
TSLAIn the Money	$147.35In the Money	$149.95In the Money	$150.42In the Money	$6.36In the Money	8In the Money	1,451In 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	36Out of the Money	11,441Out of the Money
TSLAIn the Money	$142.35In the Money	$145.40In the Money	$144.45In the Money	$0.30In the Money	1In the Money	43In 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	3,024Out of the Money	8,374Out of the Money
TSLAIn the Money	$137.35In the Money	$140.10In the Money	$137.62In the Money	$0.00In the Money	---In the Money	118In 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	507Out of the Money	7,965Out of the Money
TSLAIn the Money	$132.35In the Money	$135.10In the Money	$132.62In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	6,981Out of the Money
TSLAIn the Money	$127.35In the Money	$130.10In the Money	$130.44In the Money	$8.23In the Money	12In the Money	952In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	655Out of the Money	7,396Out of the Money
TSLAIn the Money	$122.40In the Money	$125.10In the Money	$138.31In the Money	$0.00In the Money	---In the Money	317In 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	316Out of the Money	4,762Out of the Money
TSLAIn the Money	$117.40In the Money	$120.15In the Money	$119.40In the Money	$4.35In the Money	12In the Money	749In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,417Out of the Money	9,445Out of the Money
TSLAIn the Money	$112.40In the Money	$115.15In the Money	$112.78In the Money	$4.08In the Money	6In the Money	133In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7,973Out of the Money	7,876Out of the Money
TSLAIn the Money	$107.40In the Money	$110.20In the Money	$109.53In the Money	$3.68In the Money	5In the Money	921In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6,843Out of the Money	15,872Out of the Money
TSLAIn the Money	$102.40In the Money	$105.10In the Money	$105.76In the Money	$6.76In the Money	164In the Money	1,611In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3,575Out of the Money	9,617Out of the Money
TSLAIn the Money	$97.40In the Money	$99.90In the Money	$98.75In the Money	$5.99In the Money	112In the Money	2,914In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,671Out of the Money	30,733Out of the Money
TSLAIn the Money	$92.40In the Money	$95.15In the Money	$95.23In the Money	$10.23In the Money	29In the Money	1,076In 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	$0.01Out of the Money	3,744Out of the Money	15,250Out of the Money
TSLAIn the Money	$89.00In the Money	$92.85In the Money	$87.71In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	358Out of the Money	1,922Out of the Money
TSLAIn the Money	$87.40In the Money	$89.60In the Money	$88.93In the Money	$6.64In the Money	277In the Money	12,091In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2,038Out of the Money	22,850Out of the Money
TSLAIn the Money	$84.95In the Money	$87.75In the Money	$88.50In the Money	$7.30In the Money	19In the Money	174In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	724Out of the Money	1,328Out of the Money
TSLAIn the Money	$82.45In the Money	$84.95In the Money	$84.16In the Money	$7.16In the Money	265In the Money	5,016In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1,364Out of the Money	15,048Out of the Money
TSLAIn the Money	$79.95In the Money	$82.90In the Money	$81.95In the Money	$4.60In the Money	57In the Money	212In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	2,367Out of the Money	1,843Out of the Money
TSLAIn the Money	$77.45In the Money	$79.65In the Money	$78.85In the Money	$7.07In the Money	111In the Money	13,516In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	840Out of the Money	25,325Out of the Money
TSLAIn the Money	$75.00In the Money	$77.75In the Money	$78.30In the Money	$6.80In the Money	20In the Money	217In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1,452Out of the Money	933Out of the Money
TSLAIn the Money	$72.50In the Money	$75.00In the Money	$73.49In the Money	$6.89In the Money	86In the Money	28,669In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	706Out of the Money	39,248Out of the Money
TSLAIn the Money	$70.00In the Money	$73.05In the Money	$72.62In the Money	$7.32In the Money	21In the Money	209In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	598Out of the Money	1,871Out of the Money
TSLAIn the Money	$67.50In the Money	$70.00In the Money	$68.50In the Money	$7.25In the Money	147In the Money	34,121In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	3,444Out of the Money	30,756Out of the Money
TSLAIn the Money	$65.00In the Money	$67.80In the Money	$66.57In the Money	$7.32In the Money	21In the Money	868In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	303Out of the Money	2,206Out of the Money
TSLAIn the Money	$62.55In the Money	$64.95In the Money	$64.02In the Money	$6.87In the Money	240In the Money	14,394In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	1,970Out of the Money	14,939Out of the Money
TSLAIn the Money	$60.05In the Money	$62.80In the Money	$62.25In the Money	$7.56In the Money	37In the Money	974In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	637Out of the Money	4,542Out of the Money
TSLAIn the Money	$57.55In the Money	$58.85In the Money	$58.48In the Money	$6.89In the Money	309In the Money	17,083In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	1,830Out of the Money	14,706Out of the Money
TSLAIn the Money	$55.10In the Money	$57.65In the Money	$56.52In the Money	$7.19In the Money	298In the Money	1,472In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.15Out of the Money	967Out of the Money	1,936Out of the Money
TSLAIn the Money	$52.60In the Money	$53.90In the Money	$53.57In the Money	$7.07In the Money	180In the Money	9,637In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	1,765Out of the Money	14,041Out of the Money
TSLAIn the Money	$50.10In the Money	$52.40In the Money	$53.00In the Money	$8.35In the Money	83In the Money	3,383In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	1,209Out of the Money	4,171Out of the Money
TSLAIn the Money	$47.65In the Money	$49.90In the Money	$48.30In the Money	$6.13In the Money	1,964In the Money	18,326In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.29Out of the Money	20,435Out of the Money	21,757Out of the Money
TSLAIn the Money	$45.20In the Money	$47.45In the Money	$45.76In the Money	$4.86In the Money	99In the Money	1,901In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.31Out of the Money	1,140Out of the Money	2,854Out of the Money
TSLAIn the Money	$42.75In the Money	$44.00In the Money	$43.71In the Money	$6.38In the Money	227In the Money	7,471In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.36Out of the Money	5,630Out of the Money	8,321Out of the Money
TSLAIn the Money	$40.30In the Money	$43.05In the Money	$41.68In the Money	$5.26In the Money	26In the Money	187In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$-0.44Out of the Money	1,821Out of the Money	1,173Out of the Money
TSLAIn the Money	$38.00In the Money	$39.75In the Money	$38.50In the Money	$6.00In the Money	458In the Money	10,712In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.57Out of the Money	11,229Out of the Money	13,659Out of the Money
TSLAIn the Money	$35.40In the Money	$37.65In the Money	$37.00In the Money	$6.65In the Money	94In the Money	3,394In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-0.64Out of the Money	2,818Out of the Money	3,322Out of the Money
TSLAIn the Money	$33.00In the Money	$34.35In the Money	$34.48In the Money	$6.69In the Money	457In the Money	8,415In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.81Out of the Money	7,840Out of the Money	10,171Out of the Money
TSLAIn the Money	$30.65In the Money	$33.25In the Money	$31.45In the Money	$5.40In the Money	188In the Money	1,125In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.63Out of the Money	$-0.95Out of the Money	5,841Out of the Money	2,471Out of the Money
TSLAIn the Money	$28.30In the Money	$30.55In the Money	$28.90In the Money	$5.51In the Money	1,462In the Money	14,884In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.72Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$-1.15Out of the Money	22,043Out of the Money	15,150Out of the Money
TSLAIn the Money	$26.00In the Money	$28.10In the Money	$26.75In the Money	$5.00In the Money	346In the Money	253In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$0.90Out of the Money	$0.93Out of the Money	$0.96Out of the Money	$-1.36Out of the Money	5,729Out of the Money	2,438Out of the Money
TSLAIn the Money	$23.75In the Money	$25.60In the Money	$24.43In the Money	$5.03In the Money	980In the Money	8,332In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$1.13Out of the Money	$1.17Out of the Money	$1.15Out of the Money	$-1.64Out of the Money	21,697Out of the Money	9,146Out of the Money
TSLAIn the Money	$21.60In the Money	$23.90In the Money	$22.30In the Money	$4.70In the Money	305In the Money	313In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$1.41Out of the Money	$1.46Out of the Money	$1.45Out of the Money	$-1.85Out of the Money	5,961Out of the Money	2,538Out of the Money
TSLAIn the Money	$19.50In the Money	$21.55In the Money	$20.00In the Money	$4.64In the Money	2,717In the Money	14,273In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$1.79Out of the Money	$1.83Out of the Money	$1.82Out of the Money	$-2.18Out of the Money	55,136Out of the Money	24,736Out of the Money
TSLAIn the Money	$17.50In the Money	$19.25In the Money	$18.20In the Money	$4.21In the Money	1,584In the Money	2,600In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$2.25Out of the Money	$2.29Out of the Money	$2.37Out of the Money	$-2.52Out of the Money	11,677Out of the Money	3,015Out of the Money
TSLAIn the Money	$15.60In the Money	$17.55In the Money	$15.60In the Money	$3.33In the Money	6,573In the Money	6,740In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$2.81Out of the Money	$2.85Out of the Money	$2.82Out of the Money	$-2.93Out of the Money	23,264Out of the Money	6,914Out of the Money
TSLAIn the Money	$14.05In the Money	$15.75In the Money	$14.50In the Money	$3.78In the Money	4,429In the Money	1,387In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$-3.37Out of the Money	12,321Out of the Money	4,807Out of the Money
TSLAIn the Money	$12.35In the Money	$13.70In the Money	$12.80In the Money	$3.55In the Money	15,978In the Money	12,584In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$4.25Out of the Money	$4.35Out of the Money	$4.25Out of the Money	$-3.75Out of the Money	47,160Out of the Money	13,136Out of the Money
TSLAIn the Money	$11.15In the Money	$11.35In the Money	$11.05In the Money	$2.75In the Money	9,565In the Money	5,185In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$5.15Out of the Money	$5.25Out of the Money	$5.30Out of the Money	$-3.99Out of the Money	12,133Out of the Money	4,777Out of the Money
TSLAIn the Money	$9.70In the Money	$9.90In the Money	$9.70In the Money	$2.68In the Money	25,814In the Money	8,945In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$6.20Out of the Money	$6.30Out of the Money	$6.25Out of the Money	$-4.45Out of the Money	30,642Out of the Money	8,365Out of the Money
TSLAUnderlying issue's last price	$8.45Underlying issue's last price	$8.60Underlying issue's last price	$8.40Underlying issue's last price	$2.35Underlying issue's last price	21,229Underlying issue's last price	4,782Underlying issue's last price	Filter Table By Strike Price of$247.50Underlying issue's last price	TSLAUnderlying issue's last price	$7.35Underlying issue's last price	$7.50Underlying issue's last price	$7.55Underlying issue's last price	$-4.45Underlying issue's last price	19,319Underlying issue's last price	3,970Underlying issue's last price
TSLANear the Money	$7.25Near the Money	$7.40Near the Money	$7.25Near the Money	$2.00Near the Money	81,805Near the Money	30,677Near the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$8.70In the Money	$8.85In the Money	$8.70In the Money	$-5.25In the Money	31,427In the Money	10,762In the Money
TSLAOut of the Money	$6.20Out of the Money	$6.35Out of the Money	$6.20Out of the Money	$1.80Out of the Money	19,410Out of the Money	4,149Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$10.15In the Money	$10.30In the Money	$10.40In the Money	$-5.15In the Money	7,159In the Money	2,824In the Money
TSLAOut of the Money	$5.30Out of the Money	$5.45Out of the Money	$5.35Out of the Money	$1.56Out of the Money	24,358Out of the Money	9,146Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$11.75In the Money	$11.90In the Money	$12.15In the Money	$-5.20In the Money	5,781In the Money	5,944In the Money
TSLAOut of the Money	$4.50Out of the Money	$4.65Out of the Money	$4.55Out of the Money	$1.25Out of the Money	10,068Out of the Money	3,657Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$12.35In the Money	$14.35In the Money	$13.80In the Money	$-5.70In the Money	2,374In the Money	3,032In the Money
TSLAOut of the Money	$3.85Out of the Money	$3.90Out of the Money	$3.87Out of the Money	$1.16Out of the Money	48,916Out of the Money	16,505Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$14.45In the Money	$15.80In the Money	$15.30In the Money	$-6.30In the Money	3,241In the Money	4,411In the Money
TSLAOut of the Money	$3.25Out of the Money	$3.30Out of the Money	$3.25Out of the Money	$0.91Out of the Money	9,266Out of the Money	5,836Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$16.05In the Money	$18.10In the Money	$17.60In the Money	$-6.00In the Money	571In the Money	2,433In the Money
TSLAOut of the Money	$2.74Out of the Money	$2.81Out of the Money	$2.73Out of the Money	$0.76Out of the Money	19,200Out of the Money	13,701Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$18.00In the Money	$20.15In the Money	$19.50In the Money	$-6.10In the Money	1,562In the Money	3,484In the Money
TSLAOut of the Money	$2.32Out of the Money	$2.38Out of the Money	$2.35Out of the Money	$0.66Out of the Money	6,643Out of the Money	4,410Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$20.00In the Money	$22.25In the Money	$21.40In the Money	$-6.65In the Money	233In the Money	2,213In the Money
TSLAOut of the Money	$1.96Out of the Money	$2.02Out of the Money	$1.96Out of the Money	$0.55Out of the Money	66,243Out of the Money	23,585Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$22.25In the Money	$24.40In the Money	$23.69In the Money	$-5.96In the Money	752In the Money	3,592In the Money
TSLAOut of the Money	$1.65Out of the Money	$1.70Out of the Money	$1.62Out of the Money	$0.37Out of the Money	4,473Out of the Money	3,436Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$24.45In the Money	$26.65In the Money	$24.00In the Money	$-7.90In the Money	75In the Money	1,991In the Money
TSLAOut of the Money	$1.40Out of the Money	$1.44Out of the Money	$1.39Out of the Money	$0.35Out of the Money	21,893Out of the Money	40,888Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$26.70In the Money	$28.90In the Money	$27.70In the Money	$-6.80In the Money	417In the Money	1,727In the Money
TSLAOut of the Money	$1.19Out of the Money	$1.22Out of the Money	$1.18Out of the Money	$0.27Out of the Money	2,616Out of the Money	2,128Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$28.65In the Money	$31.20In the Money	$28.90In the Money	$-8.40In the Money	47In the Money	362In the Money
TSLAOut of the Money	$1.01Out of the Money	$1.04Out of the Money	$1.03Out of the Money	$0.27Out of the Money	21,911Out of the Money	17,673Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$31.30In the Money	$33.55In the Money	$32.17In the Money	$-6.83In the Money	871In the Money	2,476In the Money
TSLAOut of the Money	$0.86Out of the Money	$0.89Out of the Money	$0.86Out of the Money	$0.20Out of the Money	4,228Out of the Money	2,289Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$33.30In the Money	$35.90In the Money	$33.35In the Money	$-5.72In the Money	20In the Money	119In the Money
TSLAOut of the Money	$0.73Out of the Money	$0.77Out of the Money	$0.73Out of the Money	$0.15Out of the Money	7,996Out of the Money	7,587Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$36.40In the Money	$38.30In the Money	$35.75In the Money	$-6.60In the Money	58In the Money	87In the Money
TSLAOut of the Money	$0.63Out of the Money	$0.66Out of the Money	$0.62Out of the Money	$0.12Out of the Money	5,610Out of the Money	1,395Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$38.00In the Money	$40.70In the Money	$37.95In the Money	$-8.20In the Money	6In the Money	67In the Money
TSLAOut of the Money	$0.54Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$0.11Out of the Money	7,125Out of the Money	7,443Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$41.30In the Money	$43.15In the Money	$41.68In the Money	$-4.02In the Money	59In the Money	623In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$0.05Out of the Money	11,132Out of the Money	5,123Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$46.40In the Money	$48.00In the Money	$44.60In the Money	$-7.60In the Money	13In the Money	107In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.04Out of the Money	38,096Out of the Money	45,828Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$51.30In the Money	$52.95In the Money	$50.90In the Money	$-7.87In the Money	1,112In the Money	1,066In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.02Out of the Money	2,427Out of the Money	2,539Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$56.20In the Money	$57.90In the Money	$56.15In the Money	$15.85In the Money	8In the Money	25In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.02Out of the Money	2,737Out of the Money	4,469Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$60.05In the Money	$62.85In the Money	$59.77In the Money	$-3.03In the Money	7In the Money	17In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2,534Out of the Money	2,895Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$64.85In the Money	$67.80In the Money	$70.20In the Money	$-2.13In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	5,586Out of the Money	4,128Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$69.85In the Money	$72.80In the Money	$77.42In the Money	$0.00In the Money	---In the Money	8In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2,549Out of the Money	2,785Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$75.05In the Money	$77.80In the Money	$82.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	2,237Out of the Money	3,100Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$80.05In the Money	$82.80In the Money	$78.80In the Money	$-7.90In the Money	1In the Money	1In 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	2,065Out of the Money	2,646Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$84.85In the Money	$87.80In the Money	$92.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	543Out of the Money	2,008Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$89.85In the Money	$92.80In the Money	$74.74In 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	$-0.02Out of the Money	2,990Out of the Money	2,172Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$94.85In the Money	$97.80In the Money	$92.99In 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	$0.03Out of the Money	$-0.01Out of the Money	4,118Out of the Money	6,199Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$99.85In the Money	$102.80In the Money	$99.80In the Money	$11.80In the Money	76In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	760Out of the Money	3,393Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$104.75In the Money	$107.80In the Money	$141.85In 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	$0.03Out of the Money	$0.00Out of the Money	1,409Out of the Money	2,851Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$110.00In the Money	$112.80In the Money	$114.25In 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	$-0.01Out of the Money	1,270Out of the Money	4,233Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$114.85In the Money	$117.80In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,127Out of the Money	3,854Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$119.85In the Money	$122.80In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	119Out of the Money	3,092Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$125.00In the Money	$127.80In the Money	$116.71In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	105Out of the Money	3,250Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$130.00In the Money	$132.80In the Money	$128.50In 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	439Out of the Money	1,865Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$135.00In the Money	$137.80In the Money	$132.05In 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	218Out of the Money	1,909Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$140.00In the Money	$142.80In the Money	$148.54In 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	238Out of the Money	1,590Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$145.00In the Money	$147.80In 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	149Out of the Money	7,009Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$150.00In the Money	$152.80In the Money	$148.00In 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	15Out of the Money	3,098Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$154.70In the Money	$157.80In the Money	$155.83In 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	1,158Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$159.80In the Money	$162.80In 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	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$164.95In the Money	$167.80In the Money	$158.80In 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	2,230Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$169.95In the Money	$172.80In 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	---Out of the Money	943Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$174.95In the Money	$177.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$180.00In the Money	$182.80In 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	7Out of the Money	477Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$185.00In the Money	$187.80In 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	---Out of the Money	399Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$190.00In the Money	$192.80In the Money	$252.74In 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	574Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$195.00In the Money	$197.80In 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	---Out of the Money	4,064Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$200.00In the Money	$202.80In 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	---Out of the Money	659Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$204.85In the Money	$207.80In the Money	$253.18In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$209.85In the Money	$212.80In 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	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$215.00In the Money	$217.80In 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	---Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$220.00In the Money	$222.80In 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	---Out of the Money	2,810Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$224.80In the Money	$227.80In 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	---Out of the Money	4,018Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$230.00In the Money	$232.80In the Money	$236.78In the Money	$23.83In the Money	1In 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	1,031Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$235.00In the Money	$237.80In the Money	$222.18In 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	$0.01Out of the Money	$0.00Out of the Money	512Out of the Money	15,520Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$240.00In the Money	$242.80In the Money	$305.80In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)