Stocks Options

LAST PRICE
241.0500
TODAY'S CHANGE (%)
Trending Down-3.4500 (-1.4110%)

Bid / Lots
241.5600/ 4
Ask / Lots
241.6500/ 3
Open / Previous Close
243.8200 / 244.5000
Day Range
Low 239.5100
High 247.4300
52 Week Range
Low 138.8025
High 271.0000
Volume
66,101,447
below 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 54.624

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$165.75In the Money	$166.75In the Money	$165.90In the Money	$0.00In the Money	---In the Money	610In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	21Out of the Money
TSLAIn the Money	$160.80In the Money	$162.10In the Money	$162.09In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	1Out of the Money
TSLAIn the Money	$155.70In the Money	$157.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TSLAIn the Money	$150.70In the Money	$152.00In the Money	$157.08In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TSLAIn the Money	$145.70In the Money	$147.05In the Money	$146.90In the Money	$-18.45In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
TSLAIn the Money	$140.70In the Money	$142.15In the Money	$145.00In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,184Out of the Money
TSLAIn the Money	$135.70In the Money	$137.20In the Money	$147.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
TSLAIn the Money	$130.70In the Money	$132.15In the Money	$131.75In the Money	$-3.80In the Money	8In the Money	3In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,069Out of the Money
TSLAIn the Money	$125.70In the Money	$127.15In the Money	$138.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,501Out of the Money
TSLAIn the Money	$120.75In the Money	$122.10In the Money	$130.25In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	2,044Out of the Money
TSLAIn the Money	$115.70In the Money	$117.10In the Money	$119.28In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,375Out of the Money
TSLAIn the Money	$110.75In the Money	$112.05In the Money	$115.16In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	11,250Out of the Money
TSLAIn the Money	$105.75In the Money	$107.15In the Money	$108.29In the Money	$-4.10In the Money	3In the Money	104In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	10,728Out of the Money
TSLAIn the Money	$100.80In the Money	$102.00In the Money	$105.65In the Money	$-2.42In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	11,049Out of the Money
TSLAIn the Money	$95.75In the Money	$97.15In the Money	$99.04In the Money	$0.74In the Money	2In the Money	120In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	1,774Out of the Money
TSLAIn the Money	$90.75In the Money	$92.05In the Money	$91.30In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	162Out of the Money	9,723Out of the Money
TSLAIn the Money	$85.80In the Money	$87.15In the Money	$86.83In the Money	$-1.98In the Money	12In the Money	32In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	135Out of the Money	9,638Out of the Money
TSLAIn the Money	$80.75In the Money	$82.10In the Money	$84.83In the Money	$0.15In the Money	8In the Money	70In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	186Out of the Money	9,390Out of the Money
TSLAIn the Money	$75.95In the Money	$77.25In the Money	$80.05In the Money	$2.00In the Money	9In the Money	486In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	79Out of the Money	13,487Out of the Money
TSLAIn the Money	$70.95In the Money	$72.10In the Money	$71.68In the Money	$-2.64In the Money	6In the Money	251In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	116Out of the Money	6,217Out of the Money
TSLAIn the Money	$66.00In the Money	$66.70In the Money	$65.23In the Money	$-4.31In the Money	22In the Money	95In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	347Out of the Money	2,872Out of the Money
TSLAIn the Money	$60.85In the Money	$61.60In the Money	$61.65In the Money	$-2.96In the Money	39In the Money	520In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	97Out of the Money	3,163Out of the Money
TSLAIn the Money	$56.10In the Money	$56.65In the Money	$56.66In the Money	$-2.84In the Money	435In the Money	473In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	521Out of the Money	3,570Out of the Money
TSLAIn the Money	$53.25In the Money	$54.80In the Money	$57.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	368Out of the Money	932Out of the Money
TSLAIn the Money	$50.80In the Money	$51.70In the Money	$51.44In the Money	$0.44In the Money	30In the Money	213In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,579Out of the Money	4,575Out of the Money
TSLAIn the Money	$48.30In the Money	$49.80In the Money	$50.15In the Money	$0.55In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	581Out of the Money	855Out of the Money
TSLAIn the Money	$46.10In the Money	$46.90In the Money	$46.76In the Money	$-2.74In the Money	16In the Money	201In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	246Out of the Money	6,757Out of the Money
TSLAIn the Money	$43.65In the Money	$44.75In the Money	$49.50In the Money	$2.50In the Money	10In the Money	5In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	104Out of the Money	1,542Out of the Money
TSLAIn the Money	$41.15In the Money	$41.45In the Money	$41.70In the Money	$-3.29In the Money	212In the Money	960In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3,927Out of the Money	10,276Out of the Money
TSLAIn the Money	$38.55In the Money	$39.45In the Money	$39.00In the Money	$-2.85In the Money	18In the Money	16In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	900Out of the Money	3,192Out of the Money
TSLAIn the Money	$36.20In the Money	$36.55In the Money	$38.41In the Money	$-1.68In the Money	219In the Money	669In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	2,392Out of the Money	6,624Out of the Money
TSLAIn the Money	$33.65In the Money	$34.55In the Money	$34.85In the Money	$-3.09In the Money	13In the Money	17In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	2,238Out of the Money	1,587Out of the Money
TSLAIn the Money	$31.30In the Money	$31.95In the Money	$32.24In the Money	$-2.73In the Money	91In the Money	576In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	5,198Out of the Money	8,336Out of the Money
TSLAIn the Money	$28.90In the Money	$29.55In the Money	$29.95In the Money	$-2.65In the Money	24In the Money	40In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.01Out of the Money	2,896Out of the Money	2,335Out of the Money
TSLAIn the Money	$26.55In the Money	$26.85In the Money	$26.79In the Money	$-3.16In the Money	91In the Money	548In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$0.00Out of the Money	5,072Out of the Money	7,958Out of the Money
TSLAIn the Money	$24.20In the Money	$24.65In the Money	$25.05In the Money	$-3.35In the Money	58In the Money	1,548In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.60Out of the Money	$0.63Out of the Money	$0.61Out of the Money	$-0.02Out of the Money	4,859Out of the Money	3,744Out of the Money
TSLAIn the Money	$22.00In the Money	$22.20In the Money	$22.16In the Money	$-3.59In the Money	417In the Money	2,802In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.84Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$0.00Out of the Money	16,736Out of the Money	14,986Out of the Money
TSLAIn the Money	$19.75In the Money	$20.05In the Money	$20.40In the Money	$-2.90In the Money	137In the Money	256In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$1.14Out of the Money	$1.18Out of the Money	$1.15Out of the Money	$0.01Out of the Money	7,268Out of the Money	3,540Out of the Money
TSLAIn the Money	$17.70In the Money	$17.95In the Money	$17.82In the Money	$-3.28In the Money	300In the Money	1,301In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$1.55Out of the Money	$1.60Out of the Money	$1.57Out of the Money	$0.07Out of the Money	13,910Out of the Money	14,898Out of the Money
TSLAIn the Money	$15.75In the Money	$16.00In the Money	$16.12In the Money	$-3.47In the Money	939In the Money	625In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$2.09Out of the Money	$2.14Out of the Money	$2.13Out of the Money	$0.17Out of the Money	6,560Out of the Money	7,112Out of the Money
TSLAIn the Money	$13.95In the Money	$14.10In the Money	$14.04In the Money	$-3.11In the Money	2,024In the Money	2,266In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$2.77Out of the Money	$2.82Out of the Money	$2.78Out of the Money	$0.27Out of the Money	26,359Out of the Money	18,275Out of the Money
TSLAIn the Money	$12.25In the Money	$12.45In the Money	$12.58In the Money	$-2.77In the Money	833In the Money	584In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$3.55Out of the Money	$3.65Out of the Money	$3.62Out of the Money	$0.42Out of the Money	8,174Out of the Money	3,662Out of the Money
TSLAIn the Money	$10.70In the Money	$10.90In the Money	$10.93In the Money	$-2.67In the Money	2,369In the Money	2,674In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$4.55Out of the Money	$4.65Out of the Money	$4.59Out of the Money	$0.62Out of the Money	17,782Out of the Money	9,508Out of the Money
TSLAIn the Money	$9.35In the Money	$9.55In the Money	$9.45In the Money	$-3.05In the Money	2,103In the Money	2,067In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$5.65Out of the Money	$5.75Out of the Money	$5.70Out of the Money	$0.85Out of the Money	13,507Out of the Money	4,891Out of the Money
TSLAUnderlying issue's last price	$8.10Underlying issue's last price	$8.25Underlying issue's last price	$8.14Underlying issue's last price	$-2.46Underlying issue's last price	24,640Underlying issue's last price	5,964Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	TSLAUnderlying issue's last price	$6.90Underlying issue's last price	$7.00Underlying issue's last price	$6.95Underlying issue's last price	$1.05Underlying issue's last price	46,178Underlying issue's last price	15,797Underlying issue's last price
TSLANear the Money	$7.00Near the Money	$7.10Near the Money	$7.03Near the Money	$-2.27Near the Money	25,591Near the Money	3,967Near the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$8.20In the Money	$8.35In the Money	$8.29In the Money	$1.20In the Money	19,063In the Money	5,564In the Money
TSLAOut of the Money	$5.95Out of the Money	$6.05Out of the Money	$5.98Out of the Money	$-2.04Out of the Money	37,890Out of the Money	10,127Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$9.65In the Money	$9.85In the Money	$9.75In the Money	$1.40In the Money	31,048In the Money	8,471In the Money
TSLAOut of the Money	$5.00Out of the Money	$5.10Out of the Money	$5.05Out of the Money	$-1.86Out of the Money	21,047Out of the Money	7,858Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$11.25In the Money	$11.40In the Money	$11.10In the Money	$1.35In the Money	10,906In the Money	4,158In the Money
TSLAOut of the Money	$4.20Out of the Money	$4.30Out of the Money	$4.25Out of the Money	$-1.65Out of the Money	52,495Out of the Money	28,640Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$12.90In the Money	$13.10In the Money	$13.00In the Money	$1.82In the Money	7,644In the Money	7,911In the Money
TSLAOut of the Money	$3.50Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$-1.45Out of the Money	8,099Out of the Money	5,354Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$14.45In the Money	$14.90In the Money	$14.49In the Money	$2.04In the Money	1,394In the Money	1,171In the Money
TSLAOut of the Money	$2.89Out of the Money	$2.93Out of the Money	$2.90Out of the Money	$-1.25Out of the Money	20,126Out of the Money	12,413Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$16.50In the Money	$16.75In the Money	$16.63In the Money	$2.21In the Money	1,375In the Money	3,506In the Money
TSLAOut of the Money	$2.35Out of the Money	$2.42Out of the Money	$2.40Out of the Money	$-0.99Out of the Money	11,526Out of the Money	6,161Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$18.35In the Money	$18.75In the Money	$18.20In the Money	$2.05In the Money	1,355In the Money	1,376In the Money
TSLAOut of the Money	$1.93Out of the Money	$1.94Out of the Money	$1.94Out of the Money	$-0.88Out of the Money	33,699Out of the Money	39,750Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$20.55In the Money	$20.80In the Money	$20.67In the Money	$2.57In the Money	712In the Money	2,401In the Money
TSLAOut of the Money	$1.55Out of the Money	$1.60Out of the Money	$1.58Out of the Money	$-0.68Out of the Money	8,499Out of the Money	5,028Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$22.70In the Money	$22.95In the Money	$21.98In the Money	$2.06In the Money	247In the Money	1,043In the Money
TSLAOut of the Money	$1.26Out of the Money	$1.28Out of the Money	$1.27Out of the Money	$-0.57Out of the Money	17,376Out of the Money	12,516Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$24.85In the Money	$25.15In the Money	$24.60In the Money	$2.60In the Money	105In the Money	1,599In the Money
TSLAOut of the Money	$1.01Out of the Money	$1.04Out of the Money	$1.02Out of the Money	$-0.44Out of the Money	9,581Out of the Money	9,508Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$27.10In the Money	$27.40In the Money	$26.77In the Money	$2.27In the Money	242In the Money	923In the Money
TSLAOut of the Money	$0.82Out of the Money	$0.84Out of the Money	$0.84Out of the Money	$-0.33Out of the Money	24,919Out of the Money	48,919Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$29.40In the Money	$29.70In the Money	$29.25In the Money	$3.07In the Money	422In the Money	1,488In the Money
TSLAOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-0.25Out of the Money	6,713Out of the Money	4,900Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$31.60In the Money	$32.30In the Money	$31.00In the Money	$2.75In the Money	10In the Money	576In the Money
TSLAOut of the Money	$0.54Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.19Out of the Money	9,255Out of the Money	13,608Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$34.15In the Money	$34.45In the Money	$33.75In the Money	$2.80In the Money	111In the Money	2,164In the Money
TSLAOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.12Out of the Money	4,086Out of the Money	4,992Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$36.00In the Money	$36.85In the Money	$33.60In the Money	$0.50In the Money	46In the Money	347In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.09Out of the Money	21,104Out of the Money	18,770Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$39.00In the Money	$39.40In the Money	$38.32In the Money	$2.55In the Money	65In the Money	2,059In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.07Out of the Money	3,536Out of the Money	3,177Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$41.05In the Money	$42.00In the Money	$38.51In the Money	$0.76In the Money	38In the Money	78In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.03Out of the Money	4,604Out of the Money	8,689Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$43.90In the Money	$44.20In the Money	$43.01In the Money	$2.91In the Money	15In the Money	535In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	1,774Out of the Money	1,613Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$45.90In the Money	$47.00In the Money	$43.95In the Money	$0.68In the Money	4In the Money	34In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	5,543Out of the Money	8,519Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$48.85In the Money	$49.15In the Money	$45.30In the Money	$0.30In the Money	27In the Money	575In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1,938Out of the Money	1,816Out of the Money	Filter Table By Strike Price of$292.50	TSLAIn the Money	$50.45In the Money	$51.75In the Money	$51.86In the Money	$3.76In the Money	6In the Money	51In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1,418Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$52.95In the Money	$54.20In the Money	$53.23In the Money	$0.54In the Money	7In the Money	248In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	3,861Out of the Money	1,964Out of the Money	Filter Table By Strike Price of$297.50	TSLAIn the Money	$55.80In the Money	$56.70In the Money	$50.55In the Money	$-2.55In the Money	2In the Money	---In 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	14,843Out of the Money	30,816Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$58.60In the Money	$59.30In the Money	$58.55In the Money	$3.25In the Money	56In the Money	156In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	390Out of the Money	1,123Out of the Money	Filter Table By Strike Price of$302.50	TSLAIn the Money	$60.40In the Money	$61.90In the Money	$54.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	2,919Out of the Money	4,464Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$62.90In the Money	$64.20In the Money	$65.50In 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	1,592Out of the Money	1,651Out of the Money	Filter Table By Strike Price of$307.50	TSLAIn the Money	$65.40In the Money	$66.90In the Money	$59.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2,375Out of the Money	7,107Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$68.05In the Money	$69.35In the Money	$68.00In the Money	$1.50In the Money	4In 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	437Out of the Money	621Out of the Money	Filter Table By Strike Price of$312.50	TSLAIn the Money	$70.40In the Money	$71.90In the Money	$63.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	569Out of the Money	2,500Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$72.95In the Money	$74.40In the Money	$67.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	168Out of the Money	335Out of the Money	Filter Table By Strike Price of$317.50	TSLAIn the Money	$75.50In the Money	$76.85In the Money	$68.80In 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	$0.04Out of the Money	$0.00Out of the Money	2,988Out of the Money	4,546Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$78.00In the Money	$79.25In the Money	$78.80In 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	$0.00Out of the Money	146Out of the Money	854Out of the Money	Filter Table By Strike Price of$322.50	TSLAIn the Money	$80.45In the Money	$81.90In the Money	$73.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,188Out of the Money	4,179Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$82.90In the Money	$84.40In the Money	$75.30In 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	$0.00Out of the Money	496Out of the Money	2,121Out of the Money	Filter Table By Strike Price of$327.50	TSLAIn the Money	$85.40In the Money	$86.90In the Money	$79.50In 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	3,107Out of the Money	3,469Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$88.05In the Money	$89.35In the Money	$88.78In 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	903Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$332.50	TSLAIn the Money	$90.40In the Money	$91.90In the Money	$91.18In 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	451Out of the Money	2,060Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$92.90In the Money	$94.40In the Money	$93.74In 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	106Out of the Money	4,033Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$98.05In the Money	$99.35In the Money	$95.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	260Out of the Money	2,989Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$102.90In the Money	$104.40In the Money	$103.99In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,392Out of the Money	6,420Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$108.05In the Money	$109.35In the Money	$105.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	146Out of the Money	2,775Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$112.90In the Money	$114.35In the Money	$94.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	326Out of the Money	4,552Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$118.00In the Money	$119.35In the Money	$99.90In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,205Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$122.95In the Money	$124.40In the Money	$101.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	5,600Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$128.05In the Money	$129.35In the Money	$125.08In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,128Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$132.90In the Money	$134.35In the Money	$130.09In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,928Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$138.10In the Money	$139.35In the Money	$135.11In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,337Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$142.95In the Money	$144.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,186Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$148.05In the Money	$149.35In the Money	$148.40In the Money	$2.29In the Money	1In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	3,661Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$152.90In the Money	$154.30In the Money	$141.52In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	1,324Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$158.00In the Money	$159.35In the Money	$146.51In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,054Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$162.95In the Money	$164.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	735Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$168.05In the Money	$169.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,314Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$172.90In the Money	$174.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$178.05In the Money	$179.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$182.95In the Money	$184.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$188.05In the Money	$189.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$192.90In the Money	$194.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,011Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$198.05In the Money	$199.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$202.90In the Money	$204.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$208.00In the Money	$209.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$212.90In the Money	$214.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$218.05In the Money	$219.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$222.95In the Money	$224.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	682Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$228.10In the Money	$229.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$232.90In the Money	$234.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,911Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$238.05In the Money	$239.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$242.90In the Money	$244.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,250Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$248.05In the Money	$249.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	252Out of the Money	217Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$252.90In the Money	$254.40In the Money	$0.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)