Stocks Options

LAST PRICE
227.2000
TODAY'S CHANGE (%)
Trending Down-0.6700 (-0.2940%)

Bid / Lots
229.4000/ 2
Ask / Lots
229.4500/ 4
Open / Previous Close
230.0900 / 227.8700
Day Range
Low 226.8800
High 235.6800
52 Week Range
Low 138.8025
High 273.9300
Volume
78,010,204
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 53.954

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	$220.75In the Money	$222.75In the Money	$224.94In the Money	$2.24In the Money	35In the Money	861In 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	3Out of the Money	1,448Out of the Money
TSLAIn the Money	$216.50In the Money	$218.00In the Money	$219.98In the Money	$-1.67In the Money	6In 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	$210.35In the Money	$213.05In the Money	$214.91In the Money	$-2.09In the Money	16In the Money	17In 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	$206.50In the Money	$208.00In the Money	$209.88In the Money	$9.61In the Money	5In 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	$200.55In the Money	$203.15In the Money	$205.21In the Money	$9.06In the Money	39In 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	$195.40In the Money	$198.00In the Money	$200.24In the Money	$-1.60In the Money	27In the Money	8In 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	$191.45In the Money	$193.15In the Money	$195.00In the Money	$0.30In the Money	5In the Money	169In 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	---Out of the Money	1,616Out of the Money
TSLAIn the Money	$186.50In the Money	$188.00In the Money	$190.16In the Money	$1.56In the Money	6In 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	$181.45In the Money	$183.15In the Money	$183.82In the Money	$-0.63In the Money	1In the Money	7In 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	$176.55In the Money	$178.10In the Money	$177.05In the Money	$-1.75In the Money	18In 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	$171.50In the Money	$173.15In 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	$166.55In the Money	$168.10In the Money	$172.30In the Money	$0.00In the Money	---In the Money	289In 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	$0.00Out of the Money	---Out of the Money	11,747Out of the Money
TSLAIn the Money	$160.35In the Money	$163.15In 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	$156.55In the Money	$158.10In the Money	$159.00In the Money	$5.50In the Money	6In 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	$151.50In the Money	$153.15In 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	$146.55In the Money	$148.10In 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	---Out of the Money	26,366Out of the Money
TSLAIn the Money	$140.75In the Money	$142.80In 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	---Out of the Money	21,000Out of the Money
TSLAIn the Money	$136.55In the Money	$138.05In 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	3Out of the Money	27,867Out of the Money
TSLAIn the Money	$130.40In the Money	$133.10In the Money	$131.72In the Money	$0.00In the Money	---In the Money	156In 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	$126.40In the Money	$128.60In the Money	$129.35In the Money	$1.35In the Money	28In the Money	601In 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	38,728Out of the Money
TSLAIn the Money	$121.50In the Money	$123.10In the Money	$121.75In the Money	$0.00In the Money	---In 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	$116.55In the Money	$117.75In the Money	$124.05In the Money	$4.55In the Money	1In the Money	328In 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	14,368Out of the Money
TSLAIn the Money	$110.60In the Money	$112.85In the Money	$111.95In the Money	$0.00In the Money	---In the Money	894In 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	1Out of the Money	8,059Out of the Money
TSLAIn the Money	$105.80In the Money	$107.80In the Money	$112.80In the Money	$1.20In the Money	15In the Money	702In 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	3Out of the Money	9,661Out of the Money
TSLAIn the Money	$100.65In the Money	$102.85In the Money	$104.92In the Money	$1.17In the Money	5In the Money	847In 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	9,959Out of the Money
TSLAIn the Money	$95.65In the Money	$97.80In the Money	$100.54In the Money	$3.43In the Money	2In the Money	1,110In 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	2Out of the Money	19,610Out of the Money
TSLAIn the Money	$90.90In the Money	$92.70In the Money	$96.20In the Money	$-1.75In the Money	48In the Money	2,279In 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	---Out of the Money	4,581Out of the Money
TSLAIn the Money	$85.95In the Money	$88.65In the Money	$88.54In the Money	$0.84In the Money	3In the Money	1,710In 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	---Out of the Money	9,471Out of the Money
TSLAIn the Money	$81.80In the Money	$83.65In the Money	$87.65In the Money	$0.01In the Money	22In the Money	2,068In 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	2Out of the Money	8,527Out of the Money
TSLAIn the Money	$76.80In the Money	$78.55In the Money	$80.00In the Money	$0.44In the Money	62In the Money	11,784In 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	149Out of the Money	36,409Out of the Money
TSLAIn the Money	$71.80In the Money	$73.55In the Money	$74.15In the Money	$0.57In the Money	54In the Money	2,105In 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	$0.00Out of the Money	1,470Out of the Money	16,497Out of the Money
TSLAIn the Money	$66.80In the Money	$68.55In the Money	$69.86In the Money	$2.16In the Money	30In the Money	22,076In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	349Out of the Money	21,067Out of the Money
TSLAIn the Money	$62.20In the Money	$62.45In the Money	$64.20In the Money	$1.18In the Money	29In the Money	2,222In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	424Out of the Money	18,421Out of the Money
TSLAIn the Money	$57.25In the Money	$57.45In the Money	$58.95In the Money	$0.95In the Money	51In the Money	4,091In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	445Out of the Money	22,669Out of the Money
TSLAIn the Money	$52.25In the Money	$52.45In the Money	$53.40In the Money	$0.50In the Money	35In the Money	5,083In 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	$0.00Out of the Money	322Out of the Money	17,927Out of the Money
TSLAIn the Money	$47.25In the Money	$47.45In the Money	$48.40In the Money	$0.87In the Money	79In the Money	27,336In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	730Out of the Money	31,157Out of the Money
TSLAIn the Money	$42.25In the Money	$42.45In the Money	$42.58In the Money	$-0.17In the Money	38In the Money	5,141In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	695Out of the Money	9,956Out of the Money
TSLAIn the Money	$39.75In the Money	$39.95In the Money	$44.00In the Money	$3.25In the Money	5In the Money	791In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	315Out of the Money	2,841Out of the Money
TSLAIn the Money	$37.25In the Money	$37.45In the Money	$37.79In the Money	$-0.28In the Money	157In the Money	7,020In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1,154Out of the Money	17,718Out of the Money
TSLAIn the Money	$34.80In the Money	$35.00In the Money	$36.00In the Money	$0.25In the Money	40In the Money	434In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1,325Out of the Money	3,614Out of the Money
TSLAIn the Money	$32.30In the Money	$32.50In the Money	$34.10In the Money	$0.60In the Money	91In the Money	7,515In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1,491Out of the Money	12,939Out of the Money
TSLAIn the Money	$29.80In the Money	$30.00In the Money	$30.48In the Money	$-0.32In the Money	85In the Money	579In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	533Out of the Money	3,212Out of the Money
TSLAIn the Money	$27.35In the Money	$27.55In the Money	$27.87In the Money	$-0.33In the Money	786In the Money	16,366In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	4,855Out of the Money	34,720Out of the Money
TSLAIn the Money	$24.85In the Money	$25.05In the Money	$27.25In the Money	$1.60In the Money	136In the Money	1,123In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	1,637Out of the Money	3,156Out of the Money
TSLAIn the Money	$22.40In the Money	$22.60In the Money	$22.45In the Money	$-0.62In the Money	710In the Money	12,312In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	3,018Out of the Money	16,329Out of the Money
TSLAIn the Money	$19.95In the Money	$20.15In the Money	$21.20In the Money	$-0.13In the Money	217In the Money	1,917In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	2,219Out of the Money	3,801Out of the Money
TSLAIn the Money	$17.55In the Money	$17.75In the Money	$17.70In the Money	$-0.80In the Money	1,334In the Money	15,319In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.24Out of the Money	11,249Out of the Money	28,935Out of the Money
TSLAIn the Money	$15.15In the Money	$15.35In the Money	$16.50In the Money	$0.45In the Money	563In the Money	2,302In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.31Out of the Money	5,028Out of the Money	6,325Out of the Money
TSLAIn the Money	$12.85In the Money	$13.05In the Money	$12.85In the Money	$-1.00In the Money	4,430In the Money	9,119In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.40Out of the Money	63,330Out of the Money	18,768Out of the Money
TSLAIn the Money	$10.65In the Money	$10.80In the Money	$10.87In the Money	$-1.15In the Money	1,185In the Money	4,447In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.85Out of the Money	$0.89Out of the Money	$0.87Out of the Money	$-0.53Out of the Money	11,579Out of the Money	5,209Out of the Money
TSLAIn the Money	$8.60In the Money	$8.75In the Money	$8.62In the Money	$-1.24In the Money	7,565In the Money	23,784In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$1.28Out of the Money	$1.33Out of the Money	$1.30Out of the Money	$-0.66Out of the Money	45,913Out of the Money	23,286Out of the Money
TSLAIn the Money	$6.70In the Money	$6.85In the Money	$6.90In the Money	$-1.25In the Money	3,660In the Money	5,044In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$1.91Out of the Money	$1.97Out of the Money	$1.95Out of the Money	$-0.73Out of the Money	19,284Out of the Money	5,704Out of the Money
TSLAUnderlying issue's last price	$5.10Underlying issue's last price	$5.25Underlying issue's last price	$5.15Underlying issue's last price	$-1.30Underlying issue's last price	20,428Underlying issue's last price	9,929Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	TSLAUnderlying issue's last price	$2.78Underlying issue's last price	$2.86Underlying issue's last price	$2.80Underlying issue's last price	$-0.80Underlying issue's last price	56,839Underlying issue's last price	11,791Underlying issue's last price
TSLANear the Money	$3.75Near the Money	$3.90Near the Money	$3.85Near the Money	$-1.30Near the Money	23,085Near the Money	5,844Near the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$3.90In the Money	$4.05In the Money	$3.95In the Money	$-0.65In the Money	58,848In the Money	5,226In the Money
TSLANear the Money	$2.73Near the Money	$2.80Near the Money	$2.80Near the Money	$-1.13Near the Money	106,933Near the Money	57,053Near the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$5.35In the Money	$5.50In the Money	$5.51In the Money	$-0.44In the Money	69,410In the Money	12,869In the Money
TSLAOut of the Money	$1.93Out of the Money	$1.99Out of the Money	$1.93Out of the Money	$-1.06Out of the Money	57,539Out of the Money	8,990Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$7.05In the Money	$7.20In the Money	$7.05In the Money	$-0.48In the Money	23,218In the Money	3,360In the Money
TSLAOut of the Money	$1.33Out of the Money	$1.38Out of the Money	$1.37Out of the Money	$-0.82Out of the Money	112,479Out of the Money	21,527Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$8.95In the Money	$9.10In the Money	$9.10In the Money	$-0.25In the Money	13,689In the Money	7,266In the Money
TSLAOut of the Money	$0.89Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-0.69Out of the Money	38,196Out of the Money	5,753Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$11.00In the Money	$11.20In the Money	$11.12In the Money	$-0.10In the Money	2,501In the Money	814In the Money
TSLAOut of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.61Out of the Money	$-0.51Out of the Money	103,617Out of the Money	34,836Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$13.20In the Money	$13.40In the Money	$12.80In the Money	$-0.34In the Money	2,373In the Money	8,338In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.41Out of the Money	24,180Out of the Money	6,910Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$15.50In the Money	$15.70In the Money	$15.56In the Money	$0.26In the Money	263In the Money	491In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.32Out of the Money	32,936Out of the Money	17,997Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$17.85In the Money	$18.05In the Money	$18.00In the Money	$0.30In the Money	443In the Money	3,657In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.22Out of the Money	9,907Out of the Money	6,671Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$20.30In the Money	$20.50In the Money	$19.26In the Money	$-0.69In the Money	274In the Money	228In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	39,493Out of the Money	39,460Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$22.75In the Money	$22.95In the Money	$22.82In the Money	$0.39In the Money	948In the Money	12,870In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	4,852Out of the Money	1,528Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$25.20In the Money	$25.40In the Money	$21.75In the Money	$-4.10In the Money	64In the Money	33In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	10,150Out of the Money	14,244Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$27.70In the Money	$27.90In the Money	$26.72In the Money	$-1.01In the Money	83In the Money	2,419In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	8,291Out of the Money	15,932Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$32.70In the Money	$32.90In the Money	$31.55In the Money	$-0.85In the Money	35In the Money	1,217In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6,663Out of the Money	12,118Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$36.55In the Money	$38.30In the Money	$36.70In the Money	$-0.85In the Money	25In the Money	70In 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	4,232Out of the Money	14,604Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$41.50In the Money	$43.35In the Money	$41.05In the Money	$0.80In the Money	22In 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	1,729Out of the Money	8,751Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$46.45In the Money	$48.35In the Money	$44.80In the Money	$-2.55In the Money	5In the Money	15In 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	1,372Out of the Money	13,491Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$51.55In the Money	$53.30In the Money	$46.65In the Money	$-5.60In the Money	63In the Money	2,001In 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	243Out of the Money	7,153Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$56.45In the Money	$58.40In the Money	$49.90In the Money	$-8.15In the Money	24In 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	73Out of the Money	7,823Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$61.45In the Money	$63.30In the Money	$57.60In the Money	$0.00In the Money	---In the Money	11In 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	13Out of the Money	2,754Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$66.45In the Money	$68.40In the Money	$67.95In 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	553Out of the Money	37,475Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$71.50In the Money	$73.40In the Money	$68.50In the Money	$-4.45In the Money	21In the Money	1In 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	2,064Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$76.45In the Money	$78.40In the Money	$77.50In the Money	$1.70In the Money	4In 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	13,034Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$81.50In the Money	$83.30In 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	1Out of the Money	10,366Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$86.45In the Money	$88.30In the Money	$87.85In 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	9,875Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$91.50In the Money	$93.30In 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	1Out of the Money	7,233Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$96.35In the Money	$98.35In 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	1Out of the Money	6,537Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$101.40In the Money	$104.80In 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	2,272Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$106.45In the Money	$108.40In 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	8Out of the Money	3,173Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$111.50In the Money	$113.30In 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	$116.40In the Money	$119.70In 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	15Out of the Money	10,730Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$121.40In the Money	$124.70In the Money	$118.00In 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	$126.45In the Money	$128.30In 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	30Out of the Money	2,183Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$131.40In the Money	$134.80In 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	---Out of the Money	1,525Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$136.40In the Money	$139.85In the Money	$133.00In 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	8,323Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$141.40In the Money	$144.85In the Money	$141.11In 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	2,469Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$146.35In the Money	$149.85In 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	$151.45In the Money	$153.30In 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	---Out of the Money	2,635Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$156.35In the Money	$159.85In 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	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$161.40In the Money	$163.35In 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	---Out of the Money	2,529Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$166.35In the Money	$169.85In 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	---Out of the Money	12,132Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$171.45In the Money	$173.35In the Money	$173.02In the Money	$0.00In the Money	---In the Money	20In 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	2,415Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$176.40In the Money	$179.85In the Money	$178.03In 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	1,438Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$181.50In the Money	$183.35In the Money	$183.04In 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	899Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$186.40In the Money	$189.85In the Money	$187.95In the Money	$0.00In the Money	---In 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	3,103Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$191.40In the Money	$194.85In the Money	$192.96In 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	1,581Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$196.40In the Money	$199.85In the Money	$197.97In 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	3,101Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$201.40In the Money	$204.80In the Money	$169.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out 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	$206.45In the Money	$208.40In 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	1Out of the Money	1,573Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$211.40In the Money	$214.80In 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	---Out of the Money	672Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$216.35In the Money	$218.35In 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	$221.40In the Money	$224.80In the Money	$243.77In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out 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	$226.45In the Money	$229.85In 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	$231.40In the Money	$233.30In 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	$236.45In the Money	$238.30In 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	1,238Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$241.40In the Money	$244.85In 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	$246.35In the Money	$249.85In the Money	$247.32In 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	$251.60In the Money	$253.30In 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	$256.35In the Money	$258.35In 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	1Out of the Money	2,277Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$261.40In the Money	$263.35In 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	$266.30In the Money	$268.35In 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	$271.40In the Money	$273.35In 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	$281.45In the Money	$283.30In 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	$291.40In the Money	$294.85In 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	$301.40In the Money	$304.70In 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	$311.50In the Money	$313.30In 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	$321.40In the Money	$324.80In 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	3Out of the Money	24,221Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$331.45In the Money	$333.30In 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)