Stocks Options

LAST PRICE
242.9000
TODAY'S CHANGE (%)
Trending Up15.7000 (6.9102%)

Bid / Lots
242.8900/ 2
Ask / Lots
242.9100/ 1
Open / Previous Close
234.0000 / 227.2000
Day Range
Low 232.1300
High 243.6600
52 Week Range
Low 138.8025
High 273.9300
Volume
64,408,892
above 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	$237.40In the Money	$238.30In the Money	$237.31In the Money	$12.37In the Money	1In the Money	831In 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	1,451Out of the Money
TSLAIn the Money	$232.40In the Money	$233.40In the Money	$219.98In the Money	$0.00In the Money	---In 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	$227.45In the Money	$228.40In the Money	$214.91In the Money	$0.00In the Money	---In 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	$222.40In the Money	$223.40In the Money	$209.88In the Money	$0.00In the Money	---In the Money	29In 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	$217.35In the Money	$218.40In the Money	$205.21In 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	$212.40In the Money	$213.40In the Money	$200.24In the Money	$0.00In the Money	---In the Money	4In 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	$207.35In the Money	$208.40In the Money	$195.00In the Money	$0.00In the Money	---In the Money	164In 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	$202.40In the Money	$203.35In the Money	$190.16In 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	3Out of the Money	11,584Out of the Money
TSLAIn the Money	$197.35In the Money	$198.45In the Money	$183.82In the Money	$0.00In the Money	---In the Money	6In 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	$192.45In the Money	$193.40In the Money	$177.05In the Money	$0.00In the Money	---In the Money	279In 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	$187.35In the Money	$188.45In 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	$182.40In the Money	$183.45In 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	$177.35In the Money	$178.45In 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	$172.40In the Money	$173.40In the Money	$159.00In the Money	$0.00In the Money	---In the Money	329In 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	$167.45In the Money	$168.40In the Money	$167.00In the Money	$12.84In the Money	1In 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	$162.40In the Money	$163.40In 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	$157.65In the Money	$158.40In 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	$152.40In the Money	$153.50In 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	27,869Out of the Money
TSLAIn the Money	$147.35In the Money	$148.55In 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	$142.40In the Money	$143.50In the Money	$142.00In the Money	$12.65In the Money	1In the Money	599In 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	$137.40In the Money	$138.45In the Money	$137.30In the Money	$15.55In the Money	7In 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	$132.40In the Money	$133.40In the Money	$123.30In the Money	$-0.75In the Money	3In 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	$127.65In the Money	$128.40In the Money	$119.00In the Money	$7.05In the Money	4In 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	---Out of the Money	8,058Out of the Money
TSLAIn the Money	$122.40In the Money	$123.50In the Money	$112.80In the Money	$0.00In the Money	---In the Money	687In 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	---Out of the Money	9,661Out of the Money
TSLAIn the Money	$117.75In the Money	$118.40In the Money	$104.92In the Money	$0.00In the Money	---In the Money	846In 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	$112.75In the Money	$113.35In the Money	$100.54In the Money	$0.00In the Money	---In the Money	1,109In 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	5Out of the Money	19,609Out of the Money
TSLAIn the Money	$107.75In the Money	$108.30In the Money	$107.70In the Money	$11.50In the Money	23In the Money	2,269In 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	$102.80In the Money	$103.25In the Money	$102.45In the Money	$13.91In the Money	3In the Money	1,703In 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	26Out of the Money	9,471Out of the Money
TSLAIn the Money	$97.75In the Money	$98.30In the Money	$97.31In the Money	$9.66In the Money	4In the Money	2,069In 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	8Out of the Money	8,527Out of the Money
TSLAIn the Money	$92.75In the Money	$93.20In the Money	$92.80In the Money	$12.80In the Money	26In the Money	11,753In 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	4Out of the Money	36,331Out of the Money
TSLAIn the Money	$87.75In the Money	$88.30In the Money	$87.40In the Money	$13.25In the Money	65In the Money	2,069In 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	46Out of the Money	17,215Out of the Money
TSLAIn the Money	$82.75In the Money	$83.20In the Money	$82.98In the Money	$13.12In the Money	43In the Money	22,057In 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	27Out of the Money	21,011Out of the Money
TSLAIn the Money	$77.75In the Money	$78.30In the Money	$77.16In the Money	$12.96In the Money	55In the Money	2,217In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	170Out of the Money	18,414Out of the Money
TSLAIn the Money	$72.75In the Money	$73.20In the Money	$72.17In the Money	$13.22In the Money	7In the Money	4,075In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	255Out of the Money	22,768Out of the Money
TSLAIn the Money	$67.75In the Money	$68.25In the Money	$67.35In the Money	$13.95In the Money	47In the Money	5,069In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	614Out of the Money	18,037Out of the Money
TSLAIn the Money	$62.85In the Money	$63.05In the Money	$62.70In the Money	$14.30In the Money	61In the Money	27,286In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,155Out of the Money	31,290Out of the Money
TSLAIn the Money	$57.90In the Money	$58.05In the Money	$57.80In the Money	$15.22In the Money	10In the Money	5,130In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	400Out of the Money	10,353Out of the Money
TSLAIn the Money	$55.40In the Money	$55.60In the Money	$55.08In the Money	$11.08In the Money	1In the Money	789In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	207Out of the Money	2,771Out of the Money
TSLAIn the Money	$52.90In the Money	$53.05In the Money	$52.33In the Money	$14.54In the Money	53In the Money	6,951In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	831Out of the Money	17,820Out of the Money
TSLAIn the Money	$50.40In the Money	$50.55In the Money	$50.00In the Money	$14.00In the Money	3In the Money	421In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,881Out of the Money	3,498Out of the Money
TSLAIn the Money	$47.90In the Money	$48.05In the Money	$47.90In the Money	$13.80In the Money	44In the Money	7,487In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2,577Out of the Money	12,946Out of the Money
TSLAIn the Money	$45.40In the Money	$45.60In the Money	$44.90In the Money	$14.42In the Money	10In the Money	573In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1,868Out of the Money	3,259Out of the Money
TSLAIn the Money	$42.90In the Money	$43.10In the Money	$43.10In the Money	$15.23In the Money	585In the Money	16,152In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	3,542Out of the Money	34,584Out of the Money
TSLAIn the Money	$40.45In the Money	$40.65In the Money	$39.80In the Money	$12.55In the Money	19In the Money	1,067In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	1,479Out of the Money	3,530Out of the Money
TSLAIn the Money	$37.95In the Money	$38.10In the Money	$37.91In the Money	$15.46In the Money	115In the Money	11,858In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	2,284Out of the Money	15,917Out of the Money
TSLAIn the Money	$35.45In the Money	$35.60In the Money	$35.50In the Money	$14.30In the Money	52In the Money	1,932In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	1,548Out of the Money	3,935Out of the Money
TSLAIn the Money	$33.00In the Money	$33.20In the Money	$33.00In the Money	$15.30In the Money	780In the Money	14,824In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	9,567Out of the Money	29,159Out of the Money
TSLAIn the Money	$30.50In the Money	$30.65In the Money	$30.70In the Money	$14.20In the Money	129In the Money	2,285In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	3,231Out of the Money	6,269Out of the Money
TSLAIn the Money	$28.00In the Money	$28.20In the Money	$28.29In the Money	$15.44In the Money	842In the Money	7,212In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.49Out of the Money	30,200Out of the Money	28,132Out of the Money
TSLAIn the Money	$25.55In the Money	$25.70In the Money	$25.20In the Money	$14.33In the Money	1,655In the Money	4,286In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.73Out of the Money	3,365Out of the Money	5,468Out of the Money
TSLAIn the Money	$23.10In the Money	$23.25In the Money	$23.15In the Money	$14.53In the Money	3,215In the Money	22,016In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-1.12Out of the Money	13,874Out of the Money	28,060Out of the Money
TSLAIn the Money	$20.65In the Money	$20.80In the Money	$20.62In the Money	$13.72In the Money	2,298In the Money	5,226In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-1.73Out of the Money	7,740Out of the Money	6,125Out of the Money
TSLAIn the Money	$18.15In the Money	$18.35In the Money	$18.36In the Money	$13.21In the Money	4,356In the Money	9,398In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-2.54Out of the Money	21,024Out of the Money	12,834Out of the Money
TSLAIn the Money	$15.75In the Money	$15.90In the Money	$16.00In the Money	$12.15In the Money	4,046In the Money	6,700In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-3.62Out of the Money	16,006Out of the Money	7,997Out of the Money
TSLAIn the Money	$13.35In the Money	$13.50In the Money	$13.47In the Money	$10.67In the Money	21,062In the Money	57,538In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-5.05Out of the Money	87,475Out of the Money	12,859Out of the Money
TSLAIn the Money	$11.05In the Money	$11.20In the Money	$11.25In the Money	$9.32In the Money	16,484In the Money	11,017In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.62Out of the Money	$-6.43Out of the Money	32,685Out of the Money	4,485Out of the Money
TSLAIn the Money	$8.90In the Money	$9.00In the Money	$8.91In the Money	$7.54In the Money	72,458In the Money	22,445In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.92Out of the Money	$0.94Out of the Money	$0.93Out of the Money	$-8.17Out of the Money	72,566Out of the Money	6,768Out of the Money
TSLAIn the Money	$6.85In the Money	$6.95In the Money	$6.90In the Money	$6.00In the Money	59,432In the Money	11,853In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$1.39Out of the Money	$1.42Out of the Money	$1.39Out of the Money	$-9.73Out of the Money	45,591Out of the Money	929Out of the Money
TSLAIn the Money	$5.10In the Money	$5.20In the Money	$5.14In the Money	$4.53In the Money	155,018In the Money	37,317In the Money	Filter Table By Strike Price of$240.00	TSLANear the Money	$2.12Near the Money	$2.15Near the Money	$2.13Near the Money	$-10.67Near the Money	63,251Near the Money	8,451Near the Money
TSLAUnderlying issue's last price	$3.65Underlying issue's last price	$3.70Underlying issue's last price	$3.68Underlying issue's last price	$3.30Underlying issue's last price	58,469Underlying issue's last price	8,364Underlying issue's last price	Filter Table By Strike Price of$242.50Underlying issue's last price	TSLAUnderlying issue's last price	$3.15Underlying issue's last price	$3.20Underlying issue's last price	$3.20Underlying issue's last price	$-12.36Underlying issue's last price	18,384Underlying issue's last price	476Underlying issue's last price
TSLANear the Money	$2.52Near the Money	$2.56Near the Money	$2.53Near the Money	$2.29Near the Money	96,463Near the Money	20,214Near the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$4.45In the Money	$4.55In the Money	$4.55In the Money	$-13.45In the Money	9,265In the Money	3,678In the Money
TSLAOut of the Money	$1.68Out of the Money	$1.71Out of the Money	$1.68Out of the Money	$1.52Out of the Money	26,570Out of the Money	7,525Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$6.15In the Money	$6.25In the Money	$6.38In the Money	$-12.88In the Money	838In the Money	301In the Money
TSLAOut of the Money	$1.11Out of the Money	$1.14Out of the Money	$1.14Out of the Money	$1.03Out of the Money	65,901Out of the Money	43,467Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$8.05In the Money	$8.15In the Money	$8.11In the Money	$-14.71In the Money	4,200In the Money	12,573In the Money
TSLAOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.73Out of the Money	$0.65Out of the Money	10,490Out of the Money	2,911Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$10.15In the Money	$10.30In the Money	$10.10In the Money	$-11.65In the Money	135In the Money	54In the Money
TSLAOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$0.42Out of the Money	20,905Out of the Money	15,649Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$12.40In the Money	$12.55In the Money	$12.90In the Money	$-13.82In the Money	357In the Money	828In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.18Out of the Money	15,026Out of the Money	16,455Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$17.10In the Money	$17.30In the Money	$17.50In the Money	$-14.05In the Money	506In the Money	365In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.07Out of the Money	7,692Out of the Money	11,821Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$22.00In the Money	$22.20In the Money	$22.60In the Money	$-14.10In the Money	38In the Money	30In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5,506Out of the Money	13,919Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$27.00In the Money	$27.20In the Money	$26.80In the Money	$-14.25In the Money	61In the Money	4In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2,372Out of the Money	8,815Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$32.00In the Money	$32.20In the Money	$34.06In the Money	$-10.74In the Money	4In the Money	12In 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	1,887Out of the Money	13,456Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$36.75In the Money	$37.40In the Money	$37.50In the Money	$-9.15In the Money	44In the Money	2,000In 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	209Out of the Money	7,124Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$41.50In the Money	$42.30In the Money	$49.90In 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	167Out of the Money	7,826Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$46.65In the Money	$47.25In 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	9Out of the Money	2,754Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$51.50In the Money	$52.25In 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	136Out of the Money	37,695Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$56.60In the Money	$57.35In the Money	$68.50In 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	$0.00Out of the Money	---Out of the Money	2,063Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$61.50In the Money	$62.25In the Money	$77.50In 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	52Out of the Money	13,026Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$66.60In the Money	$67.25In 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	---Out of the Money	10,365Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$71.50In the Money	$72.25In 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	10Out of the Money	9,875Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$76.60In the Money	$77.40In 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	26Out of the Money	7,232Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$81.50In the Money	$82.25In 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	22Out of the Money	6,536Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$86.60In the Money	$87.40In 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	1Out of the Money	2,272Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$91.50In the Money	$92.25In 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	4Out of the Money	3,165Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$96.60In the Money	$97.25In 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	$101.50In the Money	$102.30In 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	5Out of the Money	10,715Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$106.60In the Money	$107.40In 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	50Out of the Money	2,207Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$111.50In the Money	$112.30In 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	---Out of the Money	2,158Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$116.60In the Money	$117.40In 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	---Out of the Money	1,525Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$121.50In the Money	$122.30In 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	$126.60In the Money	$127.40In 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	$131.50In the Money	$132.30In 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	2Out of the Money	6,619Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$136.60In the Money	$137.40In 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	---Out of the Money	2,635Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$141.50In the Money	$142.30In 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	$0.00Out of the Money	---Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$146.60In the Money	$147.40In 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	$151.50In the Money	$152.30In 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	$156.60In the Money	$157.40In 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	$161.50In the Money	$162.30In 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	$166.60In the Money	$167.40In 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	$171.50In the Money	$172.40In 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	45Out of the Money	3,103Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$176.60In the Money	$177.40In 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	$181.50In the Money	$182.40In 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	$186.45In the Money	$187.40In 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	$191.55In the Money	$192.30In 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	$196.50In the Money	$197.40In 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	1Out of the Money	672Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$201.55In the Money	$202.45In 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	1Out of the Money	6,734Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$206.45In the Money	$207.40In 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	$211.55In the Money	$212.40In 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	$216.45In the Money	$217.30In 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	$221.50In the Money	$222.40In 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	$226.50In the Money	$227.40In 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	$231.30In the Money	$232.30In 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	$236.45In the Money	$237.40In 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	$241.50In the Money	$242.40In 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	$246.45In the Money	$247.40In 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	$251.55In the Money	$252.40In 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	$256.50In the Money	$257.40In 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	$266.45In the Money	$267.40In 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	$276.50In the Money	$277.40In 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	$286.45In the Money	$287.40In 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	$296.50In the Money	$297.40In 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	1Out of the Money	2,647Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$306.45In the Money	$307.30In 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	33Out of the Money	24,222Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$316.50In the Money	$317.40In 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)