Stocks Options

LAST PRICE
226.7800
TODAY'S CHANGE (%)
Trending Down-3.5100 (-1.5242%)

Bid / Lots
226.4200/ 6
Ask / Lots
226.4900/ 1
Open / Previous Close
229.3000 / 230.2900
Day Range
Low 223.5300
High 229.9600
52 Week Range
Low 138.8025
High 273.9300
Volume
54,095,748
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 54.148

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$221.55In the Money	$222.10In the Money	$222.79In the Money	$-2.39In the Money	14In the Money	902In the Money	Filter Table By Strike Price of$5.00	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	1,448Out of the Money
TSLAIn the Money	$216.10In the Money	$217.50In the Money	$217.76In the Money	$14.99In the Money	1In the Money	343In the Money	Filter Table By Strike Price of$10.00	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	747Out of the Money
TSLAIn the Money	$211.05In the Money	$212.50In the Money	$211.45In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$15.00	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	1,449Out of the Money
TSLAIn the Money	$206.10In the Money	$207.45In the Money	$200.27In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$20.00	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	2,572Out of the Money
TSLAIn the Money	$201.10In the Money	$202.55In the Money	$196.15In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$25.00	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	2,217Out of the Money
TSLAIn the Money	$196.10In the Money	$197.50In the Money	$226.55In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$30.00	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	1,065Out of the Money
TSLAIn the Money	$191.10In the Money	$192.55In the Money	$192.91In the Money	$29.36In the Money	1In the Money	167In the Money	Filter Table By Strike Price of$35.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	1,583Out of the Money
TSLAIn the Money	$186.15In the Money	$187.50In the Money	$188.60In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$40.00	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	11,584Out of the Money
TSLAIn the Money	$181.10In the Money	$182.55In the Money	$156.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	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	648Out of the Money
TSLAIn the Money	$175.65In the Money	$177.50In the Money	$178.80In the Money	$0.00In the Money	---In the Money	281In the Money	Filter Table By Strike Price of$50.00	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	5,133Out of the Money
TSLAIn the Money	$171.10In the Money	$172.55In the Money	$160.40In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$55.00	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	786Out of the Money
TSLAIn the Money	$165.65In the Money	$167.50In the Money	$162.71In the Money	$0.00In the Money	---In the Money	288In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	11,741Out of the Money
TSLAIn the Money	$160.60In the Money	$162.55In the Money	$155.58In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$65.00	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	1,365Out of the Money
TSLAIn the Money	$156.15In the Money	$157.55In the Money	$153.50In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$70.00	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	7,947Out of the Money
TSLAIn the Money	$151.10In the Money	$152.55In the Money	$154.16In the Money	$0.00In the Money	---In the Money	205In 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	---Out of the Money	3,338Out of the Money
TSLAIn the Money	$146.15In the Money	$147.55In the Money	$148.78In the Money	$0.00In the Money	---In the Money	159In 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	7Out of the Money	26,366Out of the Money
TSLAIn the Money	$140.60In the Money	$142.45In the Money	$137.20In the Money	$0.00In the Money	---In the Money	990In 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	10Out of the Money	21,010Out of the Money
TSLAIn the Money	$135.65In the Money	$137.40In the Money	$139.95In the Money	$0.00In the Money	---In the Money	623In 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	13Out of the Money	27,871Out of the Money
TSLAIn the Money	$131.15In the Money	$132.15In the Money	$131.72In the Money	$27.09In the Money	1In the Money	157In 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	2,695Out of the Money
TSLAIn the Money	$125.70In the Money	$127.40In the Money	$129.74In the Money	$0.00In the Money	---In the Money	604In 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	16Out of the Money	38,738Out of the Money
TSLAIn the Money	$121.15In the Money	$122.55In the Money	$121.75In the Money	$-2.42In the Money	1In the Money	357In 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	6,749Out of the Money
TSLAIn the Money	$116.20In the Money	$117.55In the Money	$116.80In the Money	$-1.95In the Money	3In the Money	330In 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	35Out of the Money	14,337Out of the Money
TSLAIn the Money	$111.55In the Money	$112.35In the Money	$111.95In the Money	$-2.30In the Money	6In the Money	888In 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	57Out of the Money	8,121Out of the Money
TSLAIn the Money	$106.55In the Money	$107.45In the Money	$106.70In the Money	$-3.05In the Money	2In the Money	871In 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	$-0.01Out of the Money	132Out of the Money	9,650Out of the Money
TSLAIn the Money	$101.60In the Money	$102.55In the Money	$101.45In the Money	$-3.30In the Money	2In the Money	852In 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	$-0.01Out of the Money	274Out of the Money	9,840Out of the Money
TSLAIn the Money	$96.60In the Money	$97.35In the Money	$97.11In the Money	$-0.58In the Money	14In the Money	1,112In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	58Out of the Money	19,644Out of the Money
TSLAIn the Money	$91.80In the Money	$92.05In the Money	$92.95In the Money	$-2.37In the Money	32In the Money	2,294In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	607Out of the Money	4,235Out of the Money
TSLAIn the Money	$86.80In the Money	$87.05In the Money	$87.94In the Money	$-2.30In the Money	30In the Money	1,716In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	235Out of the Money	9,320Out of the Money
TSLAIn the Money	$81.80In the Money	$82.05In the Money	$82.03In the Money	$-2.47In the Money	15In the Money	2,077In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	711Out of the Money	7,602Out of the Money
TSLAIn the Money	$76.85In the Money	$77.05In the Money	$77.02In the Money	$-3.16In the Money	12In the Money	11,802In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	724Out of the Money	36,751Out of the Money
TSLAIn the Money	$71.80In the Money	$72.05In the Money	$73.29In the Money	$-1.98In the Money	22In the Money	2,118In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4,825Out of the Money	12,862Out of the Money
TSLAIn the Money	$66.80In the Money	$67.05In the Money	$68.48In the Money	$-2.02In the Money	238In the Money	22,330In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,166Out of the Money	21,082Out of the Money
TSLAIn the Money	$61.85In the Money	$62.05In the Money	$62.12In the Money	$-3.26In the Money	245In the Money	2,482In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,829Out of the Money	16,848Out of the Money
TSLAIn the Money	$56.85In the Money	$57.05In the Money	$56.88In the Money	$-3.53In the Money	99In the Money	4,208In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,201Out of the Money	20,974Out of the Money
TSLAIn the Money	$51.90In the Money	$52.10In the Money	$52.98In the Money	$-2.46In the Money	32In the Money	5,125In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2,370Out of the Money	17,089Out of the Money
TSLAIn the Money	$46.85In the Money	$47.10In the Money	$47.03In the Money	$-3.03In the Money	250In the Money	27,513In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	3,257Out of the Money	29,071Out of the Money
TSLAIn the Money	$41.95In the Money	$42.15In the Money	$42.35In the Money	$-2.45In the Money	481In the Money	5,199In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	2,147Out of the Money	9,774Out of the Money
TSLAIn the Money	$39.40In the Money	$39.65In the Money	$40.56In the Money	$-1.99In the Money	67In the Money	800In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	1,034Out of the Money	2,039Out of the Money
TSLAIn the Money	$37.00In the Money	$37.15In the Money	$37.37In the Money	$-3.18In the Money	162In the Money	7,091In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	3,054Out of the Money	17,220Out of the Money
TSLAIn the Money	$34.50In the Money	$34.70In the Money	$36.00In the Money	$-2.22In the Money	23In the Money	436In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	1,794Out of the Money	2,610Out of the Money
TSLAIn the Money	$32.05In the Money	$32.25In the Money	$32.85In the Money	$-2.70In the Money	136In the Money	7,557In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	2,281Out of the Money	13,041Out of the Money
TSLAIn the Money	$29.60In the Money	$29.75In the Money	$31.06In the Money	$-2.04In the Money	29In the Money	595In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	1,064Out of the Money	2,715Out of the Money
TSLAIn the Money	$27.10In the Money	$27.30In the Money	$27.50In the Money	$-3.39In the Money	613In the Money	16,701In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.10Out of the Money	8,410Out of the Money	32,364Out of the Money
TSLAIn the Money	$24.70In the Money	$24.90In the Money	$24.88In the Money	$-3.39In the Money	102In the Money	1,126In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.12Out of the Money	2,586Out of the Money	1,978Out of the Money
TSLAIn the Money	$22.30In the Money	$22.50In the Money	$22.69In the Money	$-3.36In the Money	320In the Money	12,454In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.12Out of the Money	8,725Out of the Money	15,573Out of the Money
TSLAIn the Money	$19.95In the Money	$20.15In the Money	$20.80In the Money	$-2.79In the Money	1,967In the Money	1,406In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.11Out of the Money	5,238Out of the Money	2,878Out of the Money
TSLAIn the Money	$17.65In the Money	$17.85In the Money	$17.77In the Money	$-3.63In the Money	755In the Money	15,361In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.74Out of the Money	$0.78Out of the Money	$0.77Out of the Money	$-0.09Out of the Money	13,977Out of the Money	27,944Out of the Money
TSLAIn the Money	$15.45In the Money	$15.60In the Money	$15.55In the Money	$-3.41In the Money	1,945In the Money	1,406In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$1.01Out of the Money	$1.05Out of the Money	$1.03Out of the Money	$-0.06Out of the Money	9,634Out of the Money	5,330Out of the Money
TSLAIn the Money	$13.30In the Money	$13.45In the Money	$13.69In the Money	$-3.28In the Money	2,967In the Money	7,848In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$1.40Out of the Money	$1.43Out of the Money	$1.40Out of the Money	$-0.03Out of the Money	26,996Out of the Money	17,101Out of the Money
TSLAIn the Money	$11.30In the Money	$11.45In the Money	$11.50In the Money	$-3.20In the Money	631In the Money	3,268In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$1.86Out of the Money	$1.92Out of the Money	$1.87Out of the Money	$0.04Out of the Money	11,765Out of the Money	4,390Out of the Money
TSLAIn the Money	$9.45In the Money	$9.60In the Money	$9.55In the Money	$-3.24In the Money	6,623In the Money	23,905In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$2.49Out of the Money	$2.57Out of the Money	$2.55Out of the Money	$0.16Out of the Money	53,780Out of the Money	20,338Out of the Money
TSLAIn the Money	$7.75In the Money	$7.90In the Money	$7.82In the Money	$-3.18In the Money	6,723In the Money	3,347In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$3.30Out of the Money	$3.40Out of the Money	$3.35Out of the Money	$0.33Out of the Money	18,827Out of the Money	4,463Out of the Money
TSLAUnderlying issue's last price	$6.25Underlying issue's last price	$6.35Underlying issue's last price	$6.35Underlying issue's last price	$-2.98Underlying issue's last price	26,238Underlying issue's last price	9,753Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	TSLAUnderlying issue's last price	$4.30Underlying issue's last price	$4.40Underlying issue's last price	$4.35Underlying issue's last price	$0.48Underlying issue's last price	50,840Underlying issue's last price	8,785Underlying issue's last price
TSLANear the Money	$4.95Near the Money	$5.05Near the Money	$5.05Near the Money	$-2.81Near the Money	34,351Near the Money	4,950Near the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$5.50In the Money	$5.60In the Money	$5.50In the Money	$0.70In the Money	22,001In the Money	4,009In the Money
TSLAOut of the Money	$3.85Out of the Money	$3.95Out of the Money	$3.92Out of the Money	$-2.51Out of the Money	70,605Out of the Money	59,634Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$6.90In the Money	$7.05In the Money	$6.93In the Money	$0.93In the Money	18,489In the Money	11,700In the Money
TSLAOut of the Money	$2.99Out of the Money	$3.05Out of the Money	$3.00Out of the Money	$-2.23Out of the Money	17,142Out of the Money	7,729Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$8.45In the Money	$8.60In the Money	$8.53In the Money	$1.23In the Money	1,752In the Money	2,491In the Money
TSLAOut of the Money	$2.28Out of the Money	$2.31Out of the Money	$2.28Out of the Money	$-1.92Out of the Money	36,186Out of the Money	18,067Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$10.25In the Money	$10.40In the Money	$10.13In the Money	$1.43In the Money	3,662In the Money	9,315In the Money
TSLAOut of the Money	$1.69Out of the Money	$1.74Out of the Money	$1.72Out of the Money	$-1.58Out of the Money	12,159Out of the Money	4,199Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$12.15In the Money	$12.35In the Money	$11.80In the Money	$1.50In the Money	712In the Money	692In the Money
TSLAOut of the Money	$1.26Out of the Money	$1.30Out of the Money	$1.28Out of the Money	$-1.36Out of the Money	40,904Out of the Money	24,652Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$14.25In the Money	$14.45In the Money	$14.10In the Money	$2.00In the Money	1,533In the Money	8,183In the Money
TSLAOut of the Money	$0.94Out of the Money	$0.96Out of the Money	$0.95Out of the Money	$-1.12Out of the Money	12,177Out of the Money	3,580Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$16.40In the Money	$16.60In the Money	$16.44In the Money	$1.79In the Money	180In the Money	470In the Money
TSLAOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.70Out of the Money	$-0.90Out of the Money	18,956Out of the Money	13,468Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$18.70In the Money	$18.90In the Money	$18.45In the Money	$1.95In the Money	363In the Money	3,689In the Money
TSLAOut of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-0.72Out of the Money	7,332Out of the Money	4,850Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$21.00In the Money	$21.20In the Money	$20.55In the Money	$2.25In the Money	70In the Money	225In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.57Out of the Money	19,066Out of the Money	37,624Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$23.40In the Money	$23.65In the Money	$23.50In the Money	$3.01In the Money	264In the Money	13,069In the Money
TSLAOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.29Out of the Money	1,689Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$25.80In the Money	$26.00In the Money	$25.90In the Money	$25.90In the Money	19In the Money	---In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	8,161Out of the Money	11,522Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$28.25In the Money	$28.45In the Money	$28.70In the Money	$3.35In the Money	30In the Money	2,429In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.24Out of the Money	8,785Out of the Money	13,354Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$33.15In the Money	$33.35In the Money	$32.55In the Money	$1.55In the Money	37In the Money	1,229In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	7,733Out of the Money	10,810Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$38.15In the Money	$38.35In the Money	$37.40In the Money	$1.65In the Money	7In the Money	316In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	3,006Out of the Money	12,218Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$43.10In the Money	$43.35In the Money	$42.80In the Money	$2.90In the Money	8In the Money	415In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	3,679Out of the Money	6,794Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$47.65In the Money	$48.95In the Money	$47.15In the Money	$1.89In the Money	15In the Money	15In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1,601Out of the Money	12,938Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$52.80In the Money	$53.55In the Money	$52.00In the Money	$0.35In the Money	23In the Money	2,001In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,945Out of the Money	6,340Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$57.55In the Money	$58.55In the Money	$58.55In the Money	$5.75In the Money	2In the Money	4In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3,786Out of the Money	7,454Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$62.55In the Money	$64.40In the Money	$60.90In the Money	$0.00In the Money	---In the Money	11In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	211Out of the Money	2,699Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$67.55In the Money	$69.50In the Money	$66.05In the Money	$0.00In the Money	---In the Money	25In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,874Out of the Money	37,963Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$72.55In the Money	$73.55In the Money	$72.00In the Money	$0.00In the Money	---In the Money	1In 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	67Out of the Money	2,012Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$77.95In the Money	$78.45In the Money	$75.80In 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	26Out of the Money	13,049Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$82.55In the Money	$83.90In the Money	$89.35In 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	10,375Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$87.55In the Money	$88.95In the Money	$87.85In the Money	$17.90In 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	24Out of the Money	9,879Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$92.55In the Money	$93.90In the Money	$90.00In the Money	$0.00In the Money	---In the Money	10In 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	5Out of the Money	7,236Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$97.40In the Money	$98.95In the Money	$95.02In 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	6,532Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$102.55In the Money	$103.90In the Money	$100.57In 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	2,271Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$107.55In the Money	$109.50In the Money	$105.54In 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	3,173Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$112.55In the Money	$113.90In the Money	$107.72In 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	1,260Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$117.55In the Money	$118.95In the Money	$128.17In 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	10,730Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$122.55In the Money	$123.90In the Money	$140.00In 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	2,207Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$127.40In the Money	$128.95In the Money	$140.27In 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	2,183Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$132.55In the Money	$134.40In the Money	$151.41In 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	1Out of the Money	1,525Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$137.40In the Money	$138.95In the Money	$116.40In 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	8,324Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$142.55In the Money	$143.90In the Money	$141.11In the Money	$-5.94In the Money	2In 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	2,488Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$147.55In the Money	$149.50In the Money	$152.07In 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	6,619Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$152.55In the Money	$154.40In the Money	$162.90In 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	33Out of the Money	2,658Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$157.55In the Money	$158.95In the Money	$167.92In 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	$0.01Out of the Money	10Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$162.55In the Money	$163.90In the Money	$203.35In 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	10Out of the Money	2,530Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$167.55In the Money	$168.95In the Money	$173.00In 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	58Out of the Money	12,155Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$172.55In the Money	$173.90In the Money	$173.02In the Money	$3.13In the Money	12In the Money	20In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,415Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$177.40In the Money	$178.95In the Money	$178.03In the Money	$3.12In the Money	7In 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	1,438Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$182.55In the Money	$184.40In the Money	$183.04In the Money	$3.15In the Money	5In 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	899Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$187.55In the Money	$189.50In the Money	$187.95In the Money	$2.95In the Money	5In the Money	5In 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	3,104Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$192.55In the Money	$193.55In the Money	$192.96In the Money	$2.94In the Money	3In 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	1,581Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$197.55In the Money	$199.50In the Money	$197.97In the Money	$2.43In the Money	2In 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	3,101Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$202.55In the Money	$204.40In the Money	$169.00In 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	501Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$207.55In the Money	$209.50In the Money	$186.05In 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	1,573Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$212.55In the Money	$214.40In the Money	$191.57In 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	30Out of the Money	649Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$217.55In the Money	$219.50In the Money	$196.55In 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	6,734Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$222.55In the Money	$223.55In the Money	$243.77In 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$455.00	TSLAIn the Money	$227.55In the Money	$229.50In the Money	$248.79In 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	1,020Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$232.55In the Money	$233.90In the Money	$242.94In 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	1,142Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$237.55In the Money	$239.50In the Money	$222.00In 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	1,237Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$242.45In the Money	$243.90In the Money	$212.37In 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	841Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$247.55In the Money	$249.50In the Money	$246.05In 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	1,504Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$252.55In the Money	$253.90In the Money	$237.17In 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	567Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$257.40In the Money	$258.95In the Money	$255.00In 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	2,277Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$262.55In the Money	$263.90In the Money	$246.15In 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	516Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$267.55In the Money	$269.50In the Money	$238.34In 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	5,738Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$272.55In the Money	$273.90In the Money	$253.10In 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	711Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$282.55In the Money	$284.40In the Money	$253.50In 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	3,816Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$292.45In the Money	$293.90In the Money	$295.89In 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	467Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$302.55In the Money	$304.40In the Money	$285.45In 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	---Out of the Money	993Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$312.55In the Money	$314.40In the Money	$293.93In 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	2,647Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$322.55In the Money	$323.90In the Money	$270.30In 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	23Out of the Money	24,237Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$332.55In the Money	$333.90In the Money	$311.01In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)