Stocks Options

LAST PRICE
242.8400
TODAY'S CHANGE (%)
Trending Down-6.1400 (-2.4661%)

Bid / Lots
243.3600/ 2
Ask / Lots
243.4500/ 5
Open / Previous Close
244.5600 / 248.9800
Day Range
Low 238.8800
High 248.9000
52 Week Range
Low 138.8025
High 273.5360
Volume
68,731,940
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	$166.45In the Money	$170.10In the Money	$169.04In the Money	$-7.84In the Money	1In the Money	11In 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	21Out of the Money	607Out of the Money
TSLAIn the Money	$161.45In the Money	$165.05In 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	10Out of the Money	2,297Out of the Money
TSLAIn the Money	$156.50In the Money	$160.10In the Money	$163.88In the Money	$0.00In the Money	---In the Money	20In 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	36Out of the Money	4,175Out of the Money
TSLAIn the Money	$151.50In the Money	$155.05In the Money	$161.98In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	386Out of the Money	5,348Out of the Money
TSLAIn the Money	$146.45In the Money	$150.10In 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	210Out of the Money	1,474Out of the Money
TSLAIn the Money	$141.50In the Money	$145.05In the Money	$144.66In the Money	$-2.85In the Money	2In the Money	65In 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	295Out of the Money	548Out of the Money
TSLAIn the Money	$136.55In the Money	$140.15In the Money	$142.97In the Money	$0.00In the Money	---In the Money	11In 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	$-0.01Out of the Money	382Out of the Money	1,797Out of the Money
TSLAIn the Money	$131.50In the Money	$135.10In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	427Out of the Money	3,962Out of the Money
TSLAIn the Money	$126.50In the Money	$130.15In the Money	$135.45In the Money	$0.00In the Money	---In the Money	2In 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	$-0.01Out of the Money	1,356Out of the Money	3,401Out of the Money
TSLAIn the Money	$121.50In the Money	$124.95In the Money	$129.35In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	142Out of the Money	934Out of the Money
TSLAIn the Money	$116.50In the Money	$120.15In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3,533Out of the Money	3,601Out of the Money
TSLAIn the Money	$111.50In the Money	$115.10In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,570Out of the Money	967Out of the Money
TSLAIn the Money	$106.50In the Money	$110.10In the Money	$106.56In the Money	$-16.31In the Money	5In the Money	108In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,637Out of the Money	6,863Out of the Money
TSLAIn the Money	$101.55In the Money	$105.10In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,405Out of the Money	6,396Out of the Money
TSLAIn the Money	$96.55In the Money	$100.20In the Money	$104.38In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,401Out of the Money	5,073Out of the Money
TSLAIn the Money	$91.60In the Money	$95.15In the Money	$99.42In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2,761Out of the Money	7,515Out of the Money
TSLAIn the Money	$86.70In the Money	$90.20In the Money	$94.45In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	442Out of the Money	4,251Out of the Money
TSLAIn the Money	$81.80In the Money	$85.15In the Money	$84.97In the Money	$-3.51In the Money	9In the Money	123In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1,406Out of the Money	5,137Out of the Money
TSLAIn the Money	$76.60In the Money	$80.10In the Money	$79.29In the Money	$-4.70In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	624Out of the Money	1,990Out of the Money
TSLAIn the Money	$72.95In the Money	$74.75In the Money	$74.88In the Money	$-3.94In the Money	13In the Money	330In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	1,389Out of the Money	6,188Out of the Money
TSLAIn the Money	$66.80In the Money	$70.25In the Money	$72.72In the Money	$-1.05In the Money	10In the Money	96In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1,227Out of the Money	5,214Out of the Money
TSLAIn the Money	$62.70In the Money	$64.80In the Money	$65.44In the Money	$-3.66In the Money	3In the Money	382In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2,051Out of the Money	7,840Out of the Money
TSLAIn the Money	$56.55In the Money	$59.95In the Money	$59.90In the Money	$-4.81In the Money	1In the Money	686In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	819Out of the Money	3,479Out of the Money
TSLAIn the Money	$54.95In the Money	$57.75In the Money	$61.91In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	342Out of the Money	833Out of the Money
TSLAIn the Money	$52.05In the Money	$54.75In the Money	$53.85In the Money	$-5.15In the Money	4In the Money	411In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	1,177Out of the Money	1,738Out of the Money
TSLAIn the Money	$49.55In the Money	$52.55In the Money	$56.27In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.01Out of the Money	466Out of the Money	525Out of the Money
TSLAIn the Money	$46.75In the Money	$49.80In the Money	$49.37In the Money	$-5.08In the Money	53In the Money	251In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1,122Out of the Money	1,463Out of the Money
TSLAIn the Money	$44.30In the Money	$47.95In the Money	$46.53In the Money	$-5.17In the Money	2In the Money	68In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	860Out of the Money	1,748Out of the Money
TSLAIn the Money	$41.80In the Money	$44.90In the Money	$43.40In the Money	$-5.39In the Money	95In the Money	880In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.02Out of the Money	9,433Out of the Money	14,562Out of the Money
TSLAIn the Money	$39.75In the Money	$42.65In the Money	$46.13In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.02Out of the Money	1,223Out of the Money	1,210Out of the Money
TSLAIn the Money	$38.40In the Money	$38.75In the Money	$40.55In the Money	$-3.89In the Money	51In the Money	497In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.04Out of the Money	2,425Out of the Money	6,923Out of the Money
TSLAIn the Money	$34.90In the Money	$37.45In the Money	$39.10In the Money	$-2.97In the Money	6In the Money	125In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$0.09Out of the Money	2,623Out of the Money	554Out of the Money
TSLAIn the Money	$33.20In the Money	$35.20In the Money	$33.43In the Money	$-5.57In the Money	239In the Money	801In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$0.08Out of the Money	7,625Out of the Money	6,350Out of the Money
TSLAIn the Money	$30.30In the Money	$31.75In the Money	$31.00In the Money	$-6.35In the Money	46In the Money	283In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.64Out of the Money	$0.67Out of the Money	$0.64Out of the Money	$0.10Out of the Money	2,029Out of the Money	908Out of the Money
TSLAIn the Money	$28.50In the Money	$29.10In the Money	$28.95In the Money	$-6.05In the Money	1,200In the Money	1,031In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$0.16Out of the Money	8,909Out of the Money	7,992Out of the Money
TSLAIn the Money	$25.95In the Money	$27.05In the Money	$26.61In the Money	$-6.19In the Money	32In the Money	3,004In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.96Out of the Money	$1.01Out of the Money	$0.97Out of the Money	$0.19Out of the Money	3,220Out of the Money	1,693Out of the Money
TSLAIn the Money	$24.15In the Money	$24.50In the Money	$24.50In the Money	$-5.73In the Money	340In the Money	1,888In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$1.21Out of the Money	$1.24Out of the Money	$1.21Out of the Money	$0.27Out of the Money	17,131Out of the Money	6,300Out of the Money
TSLAIn the Money	$21.00In the Money	$23.40In the Money	$22.35In the Money	$-4.88In the Money	87In the Money	219In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$1.50Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$0.35Out of the Money	4,084Out of the Money	2,286Out of the Money
TSLAIn the Money	$19.35In the Money	$20.20In the Money	$19.85In the Money	$-5.57In the Money	631In the Money	1,592In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$1.88Out of the Money	$1.92Out of the Money	$1.90Out of the Money	$0.50Out of the Money	7,989Out of the Money	4,481Out of the Money
TSLAIn the Money	$17.85In the Money	$18.05In the Money	$18.00In the Money	$-5.12In the Money	938In the Money	662In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$2.34Out of the Money	$2.40Out of the Money	$2.35Out of the Money	$0.64Out of the Money	4,856Out of the Money	2,362Out of the Money
TSLAIn the Money	$15.95In the Money	$16.15In the Money	$16.05In the Money	$-5.45In the Money	2,289In the Money	2,485In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$2.91Out of the Money	$2.99Out of the Money	$2.93Out of the Money	$0.83Out of the Money	35,070Out of the Money	8,801Out of the Money
TSLAIn the Money	$14.05In the Money	$14.30In the Money	$14.24In the Money	$-5.01In the Money	1,724In the Money	863In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$3.55Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$1.00Out of the Money	10,401Out of the Money	2,626Out of the Money
TSLAIn the Money	$12.40In the Money	$12.60In the Money	$12.60In the Money	$-4.80In the Money	3,399In the Money	1,927In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$4.35Out of the Money	$4.45Out of the Money	$4.40Out of the Money	$1.30Out of the Money	27,761Out of the Money	5,440Out of the Money
TSLAIn the Money	$10.85In the Money	$11.05In the Money	$11.02In the Money	$-4.63In the Money	3,582In the Money	687In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$5.30Out of the Money	$5.40Out of the Money	$5.35Out of the Money	$1.51Out of the Money	29,028Out of the Money	2,212Out of the Money
TSLAIn the Money	$9.40In the Money	$9.55In the Money	$9.45In the Money	$-4.49In the Money	16,955In the Money	3,347In the Money	Filter Table By Strike Price of$240.00	TSLANear the Money	$6.35Near the Money	$6.45Near the Money	$6.40Near the Money	$1.80Near the Money	36,724Near the Money	11,242Near the Money
TSLAUnderlying issue's last price	$8.15Underlying issue's last price	$8.25Underlying issue's last price	$8.19Underlying issue's last price	$-4.06Underlying issue's last price	17,146Underlying issue's last price	1,096Underlying issue's last price	Filter Table By Strike Price of$242.50Underlying issue's last price	TSLAUnderlying issue's last price	$7.50Underlying issue's last price	$7.65Underlying issue's last price	$7.53Underlying issue's last price	$2.04Underlying issue's last price	30,314Underlying issue's last price	2,359Underlying issue's last price
TSLANear the Money	$6.95Near the Money	$7.05Near the Money	$7.01Near the Money	$-3.64Near the Money	36,152Near the Money	3,200Near the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$8.80In the Money	$8.95In the Money	$8.91In the Money	$2.61In the Money	30,498In the Money	7,366In the Money
TSLAOut of the Money	$5.85Out of the Money	$6.00Out of the Money	$5.95Out of the Money	$-3.26Out of the Money	18,274Out of the Money	1,781Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$10.25In the Money	$10.45In the Money	$10.30In the Money	$2.80In the Money	10,848In the Money	3,522In the Money
TSLAOut of the Money	$4.95Out of the Money	$5.05Out of the Money	$5.00Out of the Money	$-2.95Out of the Money	53,753Out of the Money	9,862Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$11.80In the Money	$12.00In the Money	$11.85In the Money	$3.05In the Money	10,242In the Money	11,794In the Money
TSLAOut of the Money	$4.10Out of the Money	$4.20Out of the Money	$4.15Out of the Money	$-2.75Out of the Money	8,497Out of the Money	2,907Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$13.50In the Money	$13.70In the Money	$13.65In the Money	$3.50In the Money	2,502In the Money	3,282In the Money
TSLAOut of the Money	$3.45Out of the Money	$3.50Out of the Money	$3.47Out of the Money	$-2.31Out of the Money	22,826Out of the Money	6,636Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$15.30In the Money	$15.50In the Money	$15.42In the Money	$3.81In the Money	3,357In the Money	5,367In the Money
TSLAOut of the Money	$2.85Out of the Money	$2.91Out of the Money	$2.90Out of the Money	$-2.00Out of the Money	6,544Out of the Money	2,704Out of the Money	Filter Table By Strike Price of$257.50	TSLAIn the Money	$17.20In the Money	$17.50In the Money	$17.39In the Money	$4.34In the Money	2,147In the Money	4,835In the Money
TSLAOut of the Money	$2.36Out of the Money	$2.40Out of the Money	$2.36Out of the Money	$-1.74Out of the Money	26,048Out of the Money	44,918Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$19.15In the Money	$19.30In the Money	$19.05In the Money	$4.30In the Money	1,705In the Money	5,969In the Money
TSLAOut of the Money	$1.95Out of the Money	$2.00Out of the Money	$1.98Out of the Money	$-1.40Out of the Money	9,845Out of the Money	2,730Out of the Money	Filter Table By Strike Price of$262.50	TSLAIn the Money	$21.20In the Money	$21.80In the Money	$21.72In the Money	$5.17In the Money	590In the Money	1,374In the Money
TSLAOut of the Money	$1.61Out of the Money	$1.64Out of the Money	$1.64Out of the Money	$-1.10Out of the Money	16,818Out of the Money	9,517Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$23.35In the Money	$24.10In the Money	$23.86In the Money	$5.27In the Money	422In the Money	3,222In the Money
TSLAOut of the Money	$1.34Out of the Money	$1.38Out of the Money	$1.35Out of the Money	$-0.89Out of the Money	6,792Out of the Money	2,521Out of the Money	Filter Table By Strike Price of$267.50	TSLAIn the Money	$24.45In the Money	$26.40In the Money	$25.80In the Money	$5.35In the Money	178In the Money	1,733In the Money
TSLAOut of the Money	$1.12Out of the Money	$1.15Out of the Money	$1.14Out of the Money	$-0.69Out of the Money	24,070Out of the Money	20,426Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$27.35In the Money	$28.60In the Money	$27.85In the Money	$5.25In the Money	240In the Money	2,815In the Money
TSLAOut of the Money	$0.93Out of the Money	$0.94Out of the Money	$0.96Out of the Money	$-0.55Out of the Money	5,145Out of the Money	3,030Out of the Money	Filter Table By Strike Price of$272.50	TSLAIn the Money	$30.05In the Money	$31.00In the Money	$30.50In the Money	$4.15In the Money	97In the Money	663In the Money
TSLAOut of the Money	$0.79Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.45Out of the Money	25,227Out of the Money	42,982Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$31.25In the Money	$33.30In the Money	$32.81In the Money	$5.60In the Money	155In the Money	939In the Money
TSLAOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.66Out of the Money	$-0.35Out of the Money	9,064Out of the Money	3,080Out of the Money	Filter Table By Strike Price of$277.50	TSLAIn the Money	$34.15In the Money	$35.70In the Money	$35.21In the Money	$5.96In the Money	44In the Money	679In the Money
TSLAOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.24Out of the Money	11,360Out of the Money	16,032Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$36.15In the Money	$38.65In the Money	$37.50In the Money	$5.94In the Money	119In the Money	1,070In the Money
TSLAOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.17Out of the Money	3,473Out of the Money	1,666Out of the Money	Filter Table By Strike Price of$282.50	TSLAIn the Money	$38.80In the Money	$40.80In the Money	$37.90In the Money	$3.90In the Money	36In the Money	1,729In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.44Out of the Money	$-0.13Out of the Money	5,149Out of the Money	6,160Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$42.20In the Money	$43.50In the Money	$36.73In the Money	$-0.57In the Money	27In the Money	390In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.11Out of the Money	1,493Out of the Money	2,177Out of the Money	Filter Table By Strike Price of$287.50	TSLAIn the Money	$43.65In the Money	$46.15In the Money	$42.80In the Money	$6.34In the Money	38In the Money	212In the Money
TSLAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.08Out of the Money	3,752Out of the Money	9,748Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$45.85In the Money	$48.45In the Money	$46.85In the Money	$5.55In the Money	105In the Money	623In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.04Out of the Money	1,808Out of the Money	1,806Out of the Money	Filter Table By Strike Price of$292.50	TSLAIn the Money	$48.10In the Money	$50.80In the Money	$47.75In the Money	$6.76In the Money	4In the Money	113In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	3,317Out of the Money	7,419Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$50.55In the Money	$53.30In the Money	$51.00In the Money	$7.20In the Money	1In the Money	103In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	1,565Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$297.50	TSLAIn the Money	$52.95In the Money	$55.75In the Money	$58.50In the Money	$15.30In the Money	2In the Money	87In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	15,474Out of the Money	18,684Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$55.45In the Money	$58.50In the Money	$52.00In the Money	$-0.78In the Money	1In the Money	120In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.01Out of the Money	1,939Out of the Money	703Out of the Money	Filter Table By Strike Price of$302.50	TSLAIn the Money	$58.00In the Money	$60.75In the Money	$53.80In the Money	$0.00In the Money	---In the Money	35In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1,643Out of the Money	3,247Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$60.45In the Money	$63.50In the Money	$59.00In the Money	$6.00In the Money	2In the Money	21In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	806Out of the Money	631Out of the Money	Filter Table By Strike Price of$307.50	TSLAIn the Money	$62.85In the Money	$66.05In the Money	$45.95In the Money	$0.00In the Money	---In the Money	6In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	2,888Out of the Money	4,073Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$65.45In the Money	$68.50In 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	$0.00Out of the Money	1,084Out of the Money	465Out of the Money	Filter Table By Strike Price of$312.50	TSLAIn the Money	$67.75In the Money	$70.95In 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	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	857Out of the Money	2,060Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$70.30In the Money	$73.50In 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	$0.09Out of the Money	$0.02Out of the Money	1,493Out of the Money	415Out of the Money	Filter Table By Strike Price of$317.50	TSLAIn the Money	$72.80In the Money	$76.00In the Money	$67.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2,550Out of the Money	5,779Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$75.45In the Money	$78.45In the Money	$70.60In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	716Out of the Money	359Out of the Money	Filter Table By Strike Price of$322.50	TSLAIn the Money	$77.85In the Money	$81.00In 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	$0.06Out of the Money	$0.01Out of the Money	1,714Out of the Money	2,051Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$80.30In the Money	$83.50In the Money	$75.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	882Out of the Money	171Out of the Money	Filter Table By Strike Price of$327.50	TSLAIn the Money	$82.80In the Money	$85.95In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1,897Out of the Money	2,321Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$85.40In the Money	$88.45In the Money	$80.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	879Out of the Money	579Out of the Money	Filter Table By Strike Price of$332.50	TSLAIn the Money	$87.80In the Money	$91.00In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	840Out of the Money	2,798Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$90.30In the Money	$93.50In the Money	$85.86In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	897Out of the Money	616Out of the Money	Filter Table By Strike Price of$337.50	TSLAIn the Money	$92.80In the Money	$96.00In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6,443Out of the Money	1,260Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$95.40In the Money	$98.45In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,183Out of the Money	4,137Out of the Money	Filter Table By Strike Price of$342.50	TSLAIn the Money	$97.80In the Money	$100.95In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	243Out of the Money	1,757Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$100.35In the Money	$103.50In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,195Out of the Money	624Out of the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$102.85In the Money	$106.00In the Money	$79.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,810Out of the Money	4,001Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$105.40In the Money	$108.45In the Money	$90.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,123Out of the Money	560Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$107.80In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	96Out of the Money	504Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$110.30In the Money	$113.45In the Money	$104.90In 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	1,711Out of the Money	122Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$112.80In the Money	$116.00In the Money	$87.75In 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	8Out of the Money	776Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$115.40In the Money	$118.45In the Money	$110.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$117.80In the Money	$121.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	2,238Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$120.30In the Money	$123.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,540Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$125.40In the Money	$128.50In 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	727Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$130.30In the Money	$133.50In 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	$135.40In the Money	$138.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$140.30In the Money	$143.50In 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	5Out of the Money	1,474Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$145.40In the Money	$148.45In 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	10Out of the Money	1,733Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$150.30In the Money	$153.55In 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	603Out of the Money	2,791Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$155.40In the Money	$158.45In 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	$160.30In the Money	$163.50In 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	$165.40In the Money	$168.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$170.35In the Money	$173.50In 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	740Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$175.45In the Money	$178.45In the Money	$158.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out 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	$180.30In the Money	$183.50In 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	$185.40In the Money	$188.45In 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	$190.30In the Money	$193.50In the Money	$191.15In the Money	$15.66In 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	4Out of the Money	230Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$195.40In the Money	$198.45In the Money	$173.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out 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	$200.35In the Money	$203.50In 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	$205.40In the Money	$208.45In 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$455.00	TSLAIn the Money	$210.35In the Money	$213.55In 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	61Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$215.40In the Money	$218.45In 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	$220.30In the Money	$223.50In 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	$225.45In the Money	$228.45In 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	$230.30In the Money	$233.50In 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	20Out of the Money	70Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$235.40In the Money	$238.45In 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	$240.30In the Money	$243.50In 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	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$245.40In the Money	$248.45In 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	$250.30In the Money	$253.50In 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	103Out of the Money	175Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$255.40In the Money	$258.45In 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	$265.50In the Money	$268.50In 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	17Out of the Money	15Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$275.40In the Money	$278.45In 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)