Stocks Options

LAST PRICE
248.9890
TODAY'S CHANGE (%)
Trending Down-0.8610 (-0.3446%)

Bid / Lots
249.3000/ 6
Ask / Lots
249.4100/ 1
Open / Previous Close
252.0430 / 249.8500
Day Range
Low 246.6300
High 254.0000
52 Week Range
Low 138.8025
High 273.5360
Volume
57,544,757
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 57.975

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$172.60In the Money	$175.35In the Money	$176.88In the Money	$-2.82In the Money	10In the Money	1In 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	3Out of the Money	604Out of the Money
TSLAIn the Money	$167.80In the Money	$169.35In the Money	$169.40In the Money	$0.00In the Money	---In the Money	7In 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	$0.00Out of the Money	1,000Out of the Money	1,297Out of the Money
TSLAIn the Money	$162.65In the Money	$165.40In the Money	$163.88In the Money	$-10.65In the Money	2In the Money	21In 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	$-0.01Out of the Money	3,132Out of the Money	1,043Out of the Money
TSLAIn the Money	$158.85In the Money	$159.35In the Money	$161.98In the Money	$-0.17In the Money	10In the Money	1In 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	4,755Out of the Money	657Out of the Money
TSLAIn the Money	$153.85In the Money	$154.35In the Money	$153.56In the Money	$0.00In the Money	---In 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	839Out of the Money	660Out of the Money
TSLAIn the Money	$148.80In the Money	$150.35In the Money	$147.51In the Money	$-10.99In the Money	11In 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	133Out of the Money	436Out of the Money
TSLAIn the Money	$142.75In the Money	$145.45In the Money	$142.97In the Money	$-13.58In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,562Out of the Money	237Out of the Money
TSLAIn the Money	$138.75In the Money	$139.40In the Money	$139.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2,239Out of the Money	1,915Out of the Money
TSLAIn the Money	$133.80In the Money	$135.45In the Money	$135.45In the Money	$-2.77In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,721Out of the Money	2,349Out of the Money
TSLAIn the Money	$127.75In the Money	$130.40In the Money	$129.35In the Money	$-5.39In the Money	3In the Money	28In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	181Out of the Money	796Out of the Money
TSLAIn the Money	$122.80In the Money	$125.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3,048Out of the Money	580Out of the Money
TSLAIn the Money	$117.80In the Money	$120.40In the Money	$124.82In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	162Out of the Money	945Out of the Money
TSLAIn the Money	$113.90In the Money	$114.40In the Money	$122.87In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	6,528Out of the Money	744Out of the Money
TSLAIn the Money	$107.80In the Money	$110.40In the Money	$114.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3,483Out of the Money	3,346Out of the Money
TSLAIn the Money	$103.95In the Money	$104.50In the Money	$104.38In the Money	$-10.10In the Money	13In the Money	22In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2,302Out of the Money	3,651Out of the Money
TSLAIn the Money	$98.50In the Money	$99.90In the Money	$99.42In the Money	$-1.59In the Money	64In the Money	15In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2,629Out of the Money	5,977Out of the Money
TSLAIn the Money	$94.00In the Money	$94.45In the Money	$94.45In the Money	$-12.57In the Money	18In the Money	143In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2,564Out of the Money	2,980Out of the Money
TSLAIn the Money	$87.90In the Money	$90.45In the Money	$88.48In the Money	$-2.98In the Money	7In the Money	123In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1,968Out of the Money	4,054Out of the Money
TSLAIn the Money	$82.90In the Money	$85.55In the Money	$83.99In the Money	$-1.63In the Money	24In the Money	21In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1,636Out of the Money	1,075Out of the Money
TSLAIn the Money	$79.05In the Money	$79.50In the Money	$78.82In the Money	$-3.75In the Money	273In the Money	492In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.03Out of the Money	4,900Out of the Money	4,523Out of the Money
TSLAIn the Money	$73.95In the Money	$74.55In the Money	$73.77In the Money	$-1.27In the Money	19In the Money	78In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1,413Out of the Money	5,150Out of the Money
TSLAIn the Money	$69.00In the Money	$70.20In the Money	$69.10In the Money	$-1.79In the Money	56In the Money	370In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	4,384Out of the Money	5,999Out of the Money
TSLAIn the Money	$64.05In the Money	$65.25In the Money	$64.71In the Money	$-9.24In the Money	32In the Money	658In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1,333Out of the Money	3,064Out of the Money
TSLAIn the Money	$61.55In the Money	$63.15In the Money	$61.91In the Money	$-12.59In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.01Out of the Money	251Out of the Money	609Out of the Money
TSLAIn the Money	$58.45In the Money	$60.20In the Money	$59.00In the Money	$-2.18In the Money	62In the Money	350In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.02Out of the Money	901Out of the Money	1,747Out of the Money
TSLAIn the Money	$56.65In the Money	$57.15In the Money	$56.27In the Money	$-2.38In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.01Out of the Money	97Out of the Money	514Out of the Money
TSLAIn the Money	$54.10In the Money	$55.10In the Money	$54.45In the Money	$-3.69In the Money	69In the Money	200In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.02Out of the Money	402Out of the Money	1,300Out of the Money
TSLAIn the Money	$51.65In the Money	$53.25In the Money	$51.70In the Money	$-1.78In the Money	27In the Money	44In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.03Out of the Money	826Out of the Money	1,176Out of the Money
TSLAIn the Money	$48.75In the Money	$50.05In the Money	$48.79In the Money	$-2.06In the Money	383In the Money	605In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.01Out of the Money	7,126Out of the Money	10,832Out of the Money
TSLAIn the Money	$45.70In the Money	$48.25In the Money	$46.13In the Money	$-3.48In the Money	3In the Money	145In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.04Out of the Money	420Out of the Money	1,055Out of the Money
TSLAIn the Money	$44.25In the Money	$45.40In the Money	$44.44In the Money	$-3.01In the Money	25In the Money	475In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$0.02Out of the Money	1,442Out of the Money	6,744Out of the Money
TSLAIn the Money	$41.80In the Money	$43.25In the Money	$42.07In the Money	$-2.13In the Money	40In the Money	110In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.01Out of the Money	496Out of the Money	327Out of the Money
TSLAIn the Money	$39.00In the Money	$40.20In the Money	$39.00In the Money	$-2.37In the Money	227In the Money	701In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$0.01Out of the Money	4,013Out of the Money	4,585Out of the Money
TSLAIn the Money	$36.05In the Money	$37.55In the Money	$37.35In the Money	$-0.82In the Money	14In the Money	278In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.51Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$0.03Out of the Money	455Out of the Money	773Out of the Money
TSLAIn the Money	$34.25In the Money	$35.40In the Money	$35.00In the Money	$-1.95In the Money	320In the Money	821In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.60Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$-0.02Out of the Money	3,134Out of the Money	6,628Out of the Money
TSLAIn the Money	$32.20In the Money	$32.90In the Money	$32.80In the Money	$-1.10In the Money	44In the Money	2,978In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.74Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$0.04Out of the Money	618Out of the Money	1,289Out of the Money
TSLAIn the Money	$29.80In the Money	$30.45In the Money	$30.23In the Money	$-0.76In the Money	357In the Money	1,821In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.92Out of the Money	$0.95Out of the Money	$0.94Out of the Money	$-0.01Out of the Money	5,890Out of the Money	4,770Out of the Money
TSLAIn the Money	$27.30In the Money	$28.10In the Money	$27.23In the Money	$-2.72In the Money	65In the Money	176In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$1.08Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$0.00Out of the Money	2,695Out of the Money	1,301Out of the Money
TSLAIn the Money	$25.45In the Money	$25.85In the Money	$25.42In the Money	$-1.01In the Money	147In the Money	1,527In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$1.33Out of the Money	$1.42Out of the Money	$1.40Out of the Money	$0.02Out of the Money	5,495Out of the Money	3,085Out of the Money
TSLAIn the Money	$23.25In the Money	$23.70In the Money	$23.12In the Money	$-1.43In the Money	92In the Money	682In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$1.65Out of the Money	$1.76Out of the Money	$1.71Out of the Money	$-0.02Out of the Money	3,250Out of the Money	1,117Out of the Money
TSLAIn the Money	$21.00In the Money	$21.55In the Money	$21.50In the Money	$-0.80In the Money	1,031In the Money	2,030In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$2.06Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$-0.04Out of the Money	6,692Out of the Money	6,307Out of the Money
TSLAIn the Money	$19.10In the Money	$19.45In the Money	$19.25In the Money	$-0.80In the Money	416In the Money	626In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$2.55Out of the Money	$2.67Out of the Money	$2.60Out of the Money	$0.00Out of the Money	3,180Out of the Money	1,866Out of the Money
TSLAIn the Money	$17.20In the Money	$17.50In the Money	$17.40In the Money	$-1.18In the Money	459In the Money	1,824In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$-0.08Out of the Money	7,453Out of the Money	4,669Out of the Money
TSLAIn the Money	$15.45In the Money	$15.60In the Money	$15.25In the Money	$-1.25In the Money	559In the Money	542In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$3.75Out of the Money	$3.90Out of the Money	$3.84Out of the Money	$-0.01Out of the Money	2,433Out of the Money	1,296Out of the Money
TSLAIn the Money	$13.60In the Money	$13.95In the Money	$13.94In the Money	$-0.68In the Money	3,028In the Money	2,778In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$4.55Out of the Money	$4.60Out of the Money	$4.59Out of the Money	$-0.01Out of the Money	11,635Out of the Money	9,248Out of the Money
TSLAIn the Money	$12.00In the Money	$12.30In the Money	$12.25In the Money	$-1.38In the Money	1,141In the Money	777In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$5.35Out of the Money	$5.55Out of the Money	$5.49Out of the Money	$0.14Out of the Money	3,507Out of the Money	1,301Out of the Money
TSLAIn the Money	$10.50In the Money	$10.80In the Money	$10.65In the Money	$-0.93In the Money	2,343In the Money	2,942In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$6.35Out of the Money	$6.50Out of the Money	$6.45Out of the Money	$-0.05Out of the Money	14,105Out of the Money	3,901Out of the Money
TSLAUnderlying issue's last price	$9.20Underlying issue's last price	$9.40Underlying issue's last price	$9.21Underlying issue's last price	$-0.91Underlying issue's last price	6,832Underlying issue's last price	483Underlying issue's last price	Filter Table By Strike Price of$247.50Underlying issue's last price	TSLAUnderlying issue's last price	$7.45Underlying issue's last price	$7.65Underlying issue's last price	$7.50Underlying issue's last price	$0.05Underlying issue's last price	14,578Underlying issue's last price	1,985Underlying issue's last price
TSLANear the Money	$7.80Near the Money	$8.05Near the Money	$7.95Near the Money	$-0.95Near the Money	29,473Near the Money	6,944Near the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$8.75In the Money	$8.90In the Money	$8.78In the Money	$0.03In the Money	22,944In the Money	9,463In the Money
TSLAOut of the Money	$6.75Out of the Money	$6.85Out of the Money	$6.85Out of the Money	$-0.80Out of the Money	12,072Out of the Money	2,394Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$10.00In the Money	$10.30In the Money	$10.11In the Money	$-0.04In the Money	6,527In the Money	2,074In the Money
TSLAOut of the Money	$5.65Out of the Money	$5.85Out of the Money	$5.78Out of the Money	$-0.92Out of the Money	16,305Out of the Money	4,763Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$11.45In the Money	$11.80In the Money	$11.61In the Money	$0.06In the Money	12,431In the Money	3,802In the Money
TSLAOut of the Money	$4.75Out of the Money	$5.00Out of the Money	$4.90Out of the Money	$-0.85Out of the Money	3,560Out of the Money	2,370Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$13.05In the Money	$13.30In the Money	$13.05In the Money	$0.20In the Money	1,796In the Money	4,203In the Money
TSLAOut of the Money	$4.00Out of the Money	$4.05Out of the Money	$4.05Out of the Money	$-0.79Out of the Money	25,121Out of the Money	40,441Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$14.70In the Money	$15.10In the Money	$14.75In the Money	$0.00In the Money	2,991In the Money	5,313In the Money
TSLAOut of the Money	$3.25Out of the Money	$3.45Out of the Money	$3.30Out of the Money	$-0.85Out of the Money	3,505Out of the Money	1,951Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$16.55In the Money	$16.85In the Money	$17.17In the Money	$0.82In the Money	433In the Money	1,380In the Money
TSLAOut of the Money	$2.66Out of the Money	$2.80Out of the Money	$2.74Out of the Money	$-0.71Out of the Money	10,309Out of the Money	7,278Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$18.45In the Money	$18.80In the Money	$18.59In the Money	$0.19In the Money	991In the Money	3,023In the Money
TSLAOut of the Money	$2.24Out of the Money	$2.28Out of the Money	$2.28Out of the Money	$-0.71Out of the Money	2,910Out of the Money	2,018Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$20.45In the Money	$20.75In the Money	$20.45In the Money	$0.30In the Money	398In the Money	1,854In the Money
TSLAOut of the Money	$1.77Out of the Money	$1.88Out of the Money	$1.83Out of the Money	$-0.67Out of the Money	19,910Out of the Money	16,704Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$22.35In the Money	$23.00In the Money	$22.60In the Money	$0.60In the Money	866In the Money	3,057In the Money
TSLAOut of the Money	$1.43Out of the Money	$1.57Out of the Money	$1.51Out of the Money	$-0.58Out of the Money	3,347Out of the Money	2,281Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$24.50In the Money	$25.30In the Money	$26.35In the Money	$1.60In the Money	22In the Money	667In the Money
TSLAOut of the Money	$1.21Out of the Money	$1.24Out of the Money	$1.21Out of the Money	$-0.54Out of the Money	9,389Out of the Money	41,073Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$26.75In the Money	$27.40In the Money	$27.21In the Money	$1.21In the Money	257In the Money	880In the Money
TSLAOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.01Out of the Money	$-0.47Out of the Money	3,183Out of the Money	2,853Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$29.10In the Money	$29.55In the Money	$29.25In the Money	$0.40In the Money	71In the Money	676In the Money
TSLAOut of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.82Out of the Money	$-0.41Out of the Money	16,132Out of the Money	18,373Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$31.30In the Money	$31.95In the Money	$31.56In the Money	$0.88In the Money	47In the Money	1,060In the Money
TSLAOut of the Money	$0.63Out of the Money	$0.70Out of the Money	$0.67Out of the Money	$-0.37Out of the Money	2,242Out of the Money	1,411Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$33.60In the Money	$34.40In the Money	$34.00In the Money	$1.70In the Money	59In the Money	1,730In the Money
TSLAOut of the Money	$0.54Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$-0.31Out of the Money	5,790Out of the Money	4,385Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$36.00In the Money	$37.00In the Money	$37.30In the Money	$3.95In the Money	7In the Money	393In the Money
TSLAOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.29Out of the Money	1,170Out of the Money	1,638Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$38.50In the Money	$39.20In the Money	$36.46In the Money	$-1.54In the Money	43In the Money	203In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.24Out of the Money	7,204Out of the Money	7,984Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$40.85In the Money	$41.90In the Money	$41.30In the Money	$1.55In the Money	19In the Money	629In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.22Out of the Money	1,676Out of the Money	923Out of the Money	Filter Table By Strike Price of$292.50	TSLAIn the Money	$43.40In the Money	$44.70In the Money	$40.99In the Money	$0.54In the Money	10In the Money	113In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.19Out of the Money	2,843Out of the Money	5,858Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$45.90In the Money	$46.55In the Money	$43.80In the Money	$5.75In the Money	1In the Money	102In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.20Out of the Money	970Out of the Money	889Out of the Money	Filter Table By Strike Price of$297.50	TSLAIn the Money	$48.15In the Money	$49.70In the Money	$43.20In the Money	$0.00In the Money	---In the Money	87In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	9,926Out of the Money	17,566Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$50.85In the Money	$51.50In the Money	$52.78In the Money	$3.48In the Money	11In the Money	123In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.17Out of the Money	647Out of the Money	446Out of the Money	Filter Table By Strike Price of$302.50	TSLAIn the Money	$53.05In the Money	$54.70In the Money	$53.80In the Money	$10.10In the Money	1In the Money	35In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	1,339Out of the Money	2,760Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$55.55In the Money	$57.20In the Money	$53.00In the Money	$8.00In the Money	1In the Money	22In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	521Out of the Money	284Out of the Money	Filter Table By Strike Price of$307.50	TSLAIn the Money	$58.25In the Money	$59.65In the Money	$45.95In the Money	$0.00In the Money	---In the Money	6In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	1,585Out of the Money	3,434Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$60.75In the Money	$62.05In the Money	$54.44In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	106Out of the Money	474Out of the Money	Filter Table By Strike Price of$312.50	TSLAIn the Money	$63.20In the Money	$63.85In the Money	$60.65In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	942Out of the Money	1,628Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$65.75In the Money	$66.30In the Money	$64.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	127Out of the Money	336Out of the Money	Filter Table By Strike Price of$317.50	TSLAIn the Money	$68.30In the Money	$68.80In the Money	$67.30In the Money	$8.15In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	4,623Out of the Money	2,411Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$70.55In the Money	$72.10In the Money	$70.60In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	264Out of the Money	169Out of the Money	Filter Table By Strike Price of$322.50	TSLAIn the Money	$73.30In the Money	$73.80In the Money	$71.80In 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	$0.05Out of the Money	$-0.05Out of the Money	1,399Out of the Money	1,455Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$75.80In the Money	$76.40In the Money	$75.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	21Out of the Money	172Out of the Money	Filter Table By Strike Price of$327.50	TSLAIn the Money	$78.05In the Money	$79.65In the Money	$77.07In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	887Out of the Money	1,765Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$80.70In the Money	$81.40In the Money	$80.60In the Money	$8.10In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	42Out of the Money	553Out of the Money	Filter Table By Strike Price of$332.50	TSLAIn the Money	$83.30In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1,109Out of the Money	2,349Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$85.45In the Money	$86.40In the Money	$85.86In the Money	$10.46In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	464Out of the Money	181Out of the Money	Filter Table By Strike Price of$337.50	TSLAIn the Money	$88.00In the Money	$88.90In the Money	$75.80In 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	$-0.03Out of the Money	194Out of the Money	1,174Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$90.55In the Money	$92.10In the Money	$87.45In 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	$-0.03Out of the Money	699Out of the Money	3,797Out of the Money	Filter Table By Strike Price of$342.50	TSLAIn the Money	$93.00In the Money	$93.90In the Money	$79.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	394Out of the Money	1,834Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$95.45In the Money	$96.40In the Money	$73.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	623Out of the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$98.05In the Money	$99.70In the Money	$79.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	670Out of the Money	4,019Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$100.55In the Money	$102.05In the Money	$90.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	560Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$103.20In the Money	$103.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	510Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$105.55In the Money	$107.10In the Money	$104.90In the Money	$1.45In the Money	2In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	102Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$108.00In the Money	$108.90In the Money	$87.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	779Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$110.70In the Money	$111.35In the Money	$110.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	104Out of the Money	54Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$113.20In the Money	$114.70In 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	$-0.01Out of the Money	2,016Out of the Money	855Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$115.70In the Money	$116.35In 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	357Out of the Money	2,369Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$120.55In the Money	$122.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	238Out of the Money	675Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$125.50In the Money	$126.40In the Money	$115.75In 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	---Out of the Money	563Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$130.70In the Money	$132.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$135.75In the Money	$136.40In the Money	$113.40In 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	1,474Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$140.70In the Money	$141.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,733Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$145.55In the Money	$147.15In 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	19Out of the Money	2,772Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$150.70In the Money	$151.35In the Money	$140.90In 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	1,645Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$155.70In the Money	$156.35In the Money	$155.41In 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	348Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$160.55In the Money	$162.10In 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	322Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$165.70In the Money	$167.15In 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	91Out of the Money	650Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$170.75In the Money	$171.35In the Money	$158.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$175.70In the Money	$176.35In 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	162Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$180.70In the Money	$181.40In the Money	$170.47In 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	163Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$185.70In the Money	$187.15In the Money	$175.49In 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	230Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$190.70In the Money	$192.10In the Money	$173.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$195.50In the Money	$197.15In 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	319Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$200.70In the Money	$201.40In 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	94Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$205.75In the Money	$206.35In 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	61Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$210.55In the Money	$212.10In 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	97Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$215.55In the Money	$217.15In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$220.70In the Money	$222.10In 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	49Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$225.70In the Money	$226.30In 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	70Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$230.70In the Money	$232.10In 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	31Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$235.70In the Money	$237.15In 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	37Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$240.55In the Money	$242.10In 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	374Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$245.55In the Money	$247.15In 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	175Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$250.75In the Money	$251.35In 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	2Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$260.55In the Money	$262.10In 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	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$270.75In the Money	$271.30In the Money	$263.84In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)