Stocks Options

LAST PRICE
227.8700
TODAY'S CHANGE (%)
Trending Up1.0900 (0.4806%)

Bid / Lots
227.6500/ 4
Ask / Lots
227.7900/ 1
Open / Previous Close
229.4500 / 226.7800
Day Range
Low 226.5533
High 234.5700
52 Week Range
Low 138.8025
High 273.9300
Volume
66,598,132
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 54.166

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	$222.55In the Money	$223.20In the Money	$222.70In the Money	$-0.09In the Money	38In the Money	899In the Money	Filter Table By Strike Price of$5.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,448Out of the Money
TSLAIn the Money	$217.35In the Money	$218.35In the Money	$221.65In the Money	$3.89In the Money	2In 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	$212.15In the Money	$213.40In the Money	$217.00In the Money	$5.55In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$15.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,449Out of the Money
TSLAIn the Money	$207.15In the Money	$208.40In the Money	$200.27In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$20.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,572Out of the Money
TSLAIn the Money	$202.15In the Money	$203.40In the Money	$196.15In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$25.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,217Out of the Money
TSLAIn the Money	$197.15In the Money	$198.40In the Money	$201.84In the Money	$-24.71In the Money	50In the Money	58In the Money	Filter Table By Strike Price of$30.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money
TSLAIn the Money	$192.15In the Money	$193.40In the Money	$194.70In the Money	$1.79In the Money	1In the Money	168In 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	$187.15In the Money	$188.40In the Money	$188.60In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$40.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,584Out of the Money
TSLAIn the Money	$182.10In the Money	$183.40In the Money	$184.45In the Money	$28.23In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$45.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money
TSLAIn the Money	$177.40In the Money	$178.40In the Money	$178.80In the Money	$0.00In the Money	---In the Money	281In the Money	Filter Table By Strike Price of$50.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,133Out of the Money
TSLAIn the Money	$172.15In the Money	$173.45In 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	$167.40In the Money	$168.25In the Money	$172.30In the Money	$9.59In the Money	1In the Money	288In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,747Out of the Money
TSLAIn the Money	$162.40In the Money	$163.20In 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	$157.45In the Money	$158.25In the Money	$153.50In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,947Out of the Money
TSLAIn the Money	$152.20In the Money	$153.45In 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	$147.15In the Money	$148.45In 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	$142.55In the Money	$143.35In 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	$137.40In the Money	$138.40In the Money	$139.95In the Money	$0.00In the Money	---In the Money	623In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	27,864Out of the Money
TSLAIn the Money	$132.20In the Money	$133.45In 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	$127.45In the Money	$128.45In the Money	$128.00In the Money	$-1.74In the Money	7In the Money	604In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38,728Out of the Money
TSLAIn the Money	$122.40In the Money	$123.45In 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	$117.20In the Money	$118.45In the Money	$119.50In the Money	$2.70In 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	$112.55In the Money	$113.30In 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	5Out of the Money	8,064Out of the Money
TSLAIn the Money	$107.55In the Money	$108.25In the Money	$111.60In the Money	$4.90In the Money	203In the Money	873In 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	5Out of the Money	9,656Out of the Money
TSLAIn the Money	$102.55In the Money	$103.35In the Money	$103.75In the Money	$2.30In the Money	7In the Money	852In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	9,964Out of the Money
TSLAIn the Money	$97.55In the Money	$98.10In the Money	$97.11In the Money	$0.00In the Money	---In 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	35Out of the Money	19,645Out of the Money
TSLAIn the Money	$92.15In the Money	$93.50In the Money	$97.95In the Money	$5.00In the Money	41In the Money	2,295In 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	242Out of the Money	4,507Out of the Money
TSLAIn the Money	$87.60In the Money	$88.25In the Money	$87.70In the Money	$-0.24In the Money	3In the Money	1,713In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,029Out of the Money	9,388Out of the Money
TSLAIn the Money	$82.90In the Money	$83.10In the Money	$87.64In the Money	$5.61In the Money	4In the Money	2,070In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,649Out of the Money	7,473Out of the Money
TSLAIn the Money	$77.95In the Money	$78.15In the Money	$79.56In the Money	$2.54In the Money	35In the Money	11,797In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,214Out of the Money	36,736Out of the Money
TSLAIn the Money	$72.95In the Money	$73.15In the Money	$73.58In the Money	$0.29In the Money	13In the Money	2,111In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	122Out of the Money	16,547Out of the Money
TSLAIn the Money	$67.95In the Money	$68.15In the Money	$67.70In the Money	$-0.78In the Money	114In the Money	22,111In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	897Out of the Money	21,807Out of the Money
TSLAIn the Money	$62.95In the Money	$63.15In the Money	$63.02In the Money	$0.90In the Money	32In the Money	2,249In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3,038Out of the Money	16,880Out of the Money
TSLAIn the Money	$57.95In the Money	$58.15In the Money	$58.00In the Money	$1.12In the Money	83In the Money	4,160In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2,566Out of the Money	21,333Out of the Money
TSLAIn the Money	$52.70In the Money	$53.30In the Money	$52.90In the Money	$-0.08In the Money	21In the Money	5,099In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	297Out of the Money	17,851Out of the Money
TSLAIn the Money	$47.95In the Money	$48.15In the Money	$47.53In the Money	$0.50In the Money	73In the Money	27,386In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,092Out of the Money	30,853Out of the Money
TSLAIn the Money	$43.00In the Money	$43.20In the Money	$42.75In the Money	$0.40In the Money	42In the Money	5,176In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	904Out of the Money	9,771Out of the Money
TSLAIn the Money	$40.50In the Money	$40.70In the Money	$40.75In the Money	$0.19In the Money	3In the Money	790In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	565Out of the Money	2,418Out of the Money
TSLAIn the Money	$38.00In the Money	$38.20In the Money	$38.07In the Money	$0.70In the Money	142In the Money	7,068In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1,676Out of the Money	17,707Out of the Money
TSLAIn the Money	$35.55In the Money	$35.75In the Money	$35.75In the Money	$-0.25In the Money	60In the Money	437In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	1,687Out of the Money	3,508Out of the Money
TSLAIn the Money	$33.05In the Money	$33.25In the Money	$33.50In the Money	$0.65In the Money	169In the Money	7,573In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	3,484Out of the Money	13,905Out of the Money
TSLAIn the Money	$30.60In the Money	$30.80In the Money	$30.80In the Money	$-0.26In the Money	82In the Money	591In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	1,241Out of the Money	3,206Out of the Money
TSLAIn the Money	$28.15In the Money	$28.30In the Money	$28.20In the Money	$0.70In the Money	423In the Money	16,460In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	4,632Out of the Money	34,595Out of the Money
TSLAIn the Money	$25.70In the Money	$25.85In the Money	$25.65In the Money	$0.77In the Money	118In the Money	1,130In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	3,173Out of the Money	3,011Out of the Money
TSLAIn the Money	$23.25In the Money	$23.45In the Money	$23.07In the Money	$0.38In the Money	161In the Money	12,380In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.14Out of the Money	3,279Out of the Money	16,400Out of the Money
TSLAIn the Money	$20.85In the Money	$21.05In the Money	$21.33In the Money	$0.53In the Money	1,715In the Money	2,060In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.17Out of the Money	6,209Out of the Money	3,168Out of the Money
TSLAIn the Money	$18.50In the Money	$18.70In the Money	$18.50In the Money	$0.73In the Money	1,282In the Money	15,395In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.55Out of the Money	$-0.21Out of the Money	9,108Out of the Money	29,259Out of the Money
TSLAIn the Money	$16.20In the Money	$16.35In the Money	$16.05In the Money	$0.50In the Money	1,718In the Money	2,577In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$-0.30Out of the Money	5,026Out of the Money	5,830Out of the Money
TSLAIn the Money	$13.95In the Money	$14.10In the Money	$13.85In the Money	$0.51In the Money	996In the Money	9,281In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.99Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$-0.40Out of the Money	30,093Out of the Money	17,984Out of the Money
TSLAIn the Money	$11.85In the Money	$12.05In the Money	$12.02In the Money	$0.52In the Money	2,000In the Money	3,328In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$1.37Out of the Money	$1.42Out of the Money	$1.40Out of the Money	$-0.47Out of the Money	9,479Out of the Money	5,016Out of the Money
TSLAIn the Money	$9.90In the Money	$10.00In the Money	$9.86In the Money	$0.31In the Money	4,946In the Money	25,113In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$1.89Out of the Money	$1.95Out of the Money	$1.96Out of the Money	$-0.59Out of the Money	30,124Out of the Money	22,264Out of the Money
TSLAIn the Money	$8.10In the Money	$8.25In the Money	$8.15In the Money	$0.30In the Money	3,292In the Money	3,806In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$2.58Out of the Money	$2.64Out of the Money	$2.68Out of the Money	$-0.67Out of the Money	16,750Out of the Money	5,767Out of the Money
TSLAIn the Money	$6.50In the Money	$6.65In the Money	$6.45In the Money	$0.05In the Money	9,198In the Money	10,541In the Money	Filter Table By Strike Price of$225.00	TSLANear the Money	$3.45Near the Money	$3.55Near the Money	$3.60Near the Money	$-0.75Near the Money	42,160Near the Money	9,970Near the Money
TSLAUnderlying issue's last price	$5.10Underlying issue's last price	$5.20Underlying issue's last price	$5.15Underlying issue's last price	$0.10Underlying issue's last price	14,104Underlying issue's last price	5,899Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	TSLAUnderlying issue's last price	$4.60Underlying issue's last price	$4.65Underlying issue's last price	$4.60Underlying issue's last price	$-1.00Underlying issue's last price	29,345Underlying issue's last price	4,559Underlying issue's last price
TSLANear the Money	$3.90Near the Money	$4.00Near the Money	$3.93Near the Money	$0.08Near the Money	71,274Near the Money	60,320Near the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$5.85In the Money	$5.95In the Money	$5.95In the Money	$-1.05In the Money	51,889In the Money	11,506In the Money
TSLAOut of the Money	$2.94Out of the Money	$3.00Out of the Money	$2.99Out of the Money	$0.02Out of the Money	59,489Out of the Money	9,603Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$7.35In the Money	$7.50In the Money	$7.53In the Money	$-1.00In the Money	21,086In the Money	2,631In the Money
TSLAOut of the Money	$2.16Out of the Money	$2.22Out of the Money	$2.19Out of the Money	$-0.09Out of the Money	103,164Out of the Money	19,607Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$9.05In the Money	$9.20In the Money	$9.35In the Money	$-0.78In the Money	11,687In the Money	7,702In the Money
TSLAOut of the Money	$1.56Out of the Money	$1.60Out of the Money	$1.59Out of the Money	$-0.13Out of the Money	21,594Out of the Money	4,558Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$10.95In the Money	$11.15In the Money	$11.22In the Money	$-0.58In the Money	1,700In the Money	775In the Money
TSLAOut of the Money	$1.10Out of the Money	$1.15Out of the Money	$1.12Out of the Money	$-0.14Out of the Money	86,216Out of the Money	32,769Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$13.00In the Money	$13.20In the Money	$13.14In the Money	$-0.96In the Money	1,849In the Money	8,179In the Money
TSLAOut of the Money	$0.77Out of the Money	$0.81Out of the Money	$0.79Out of the Money	$-0.14Out of the Money	22,087Out of the Money	5,597Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$15.20In the Money	$15.35In the Money	$15.30In the Money	$-1.14In the Money	366In the Money	457In the Money
TSLAOut of the Money	$0.55Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$-0.14Out of the Money	37,006Out of the Money	19,678Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$17.45In the Money	$17.65In the Money	$17.70In the Money	$-0.75In the Money	542In the Money	3,691In the Money
TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.13Out of the Money	33,912Out of the Money	5,700Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$19.80In the Money	$20.00In the Money	$19.95In the Money	$-0.60In the Money	117In the Money	226In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.13Out of the Money	29,426Out of the Money	39,777Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$22.20In the Money	$22.40In the Money	$22.43In the Money	$-1.07In the Money	925In the Money	12,945In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	2,648Out of the Money	871Out of the Money	Filter Table By Strike Price of$252.50	TSLAIn the Money	$24.60In the Money	$24.85In the Money	$25.85In the Money	$-0.05In the Money	58In the Money	8In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	8,455Out of the Money	13,126Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$27.10In the Money	$27.30In the Money	$27.73In the Money	$-0.97In the Money	191In the Money	2,420In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	8,736Out of the Money	15,310Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$32.05In the Money	$32.25In the Money	$32.40In the Money	$-0.15In the Money	165In the Money	1,230In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	4,773Out of the Money	11,894Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$37.00In the Money	$37.20In the Money	$37.55In the Money	$0.15In the Money	39In the Money	105In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	4,702Out of the Money	12,736Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$42.00In the Money	$42.20In the Money	$40.25In the Money	$-2.55In the Money	11In the Money	5In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,686Out of the Money	8,324Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$46.85In the Money	$47.55In the Money	$47.35In the Money	$0.20In the Money	14In the Money	12In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,648Out of the Money	12,999Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$51.90In the Money	$52.45In the Money	$52.25In the Money	$0.25In the Money	21In the Money	2,001In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,247Out of the Money	6,805Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$56.75In the Money	$58.00In the Money	$58.05In the Money	$-0.50In the Money	5In the Money	2In 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	1,253Out of the Money	7,907Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$61.90In the Money	$62.90In the Money	$57.60In the Money	$-3.30In the Money	2In the Money	11In 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	197Out of the Money	2,755Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$66.85In the Money	$67.55In the Money	$67.95In the Money	$1.90In the Money	28In the Money	25In 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	1,446Out of the Money	37,612Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$71.80In the Money	$72.55In the Money	$72.95In the Money	$0.95In the Money	133In 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	2,065Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$76.80In the Money	$78.00In the Money	$75.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	13,046Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$81.80In the Money	$82.90In the Money	$89.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	10,374Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$86.80In the Money	$88.00In 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	4Out of the Money	9,878Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$91.80In the Money	$92.90In the Money	$90.00In the Money	$0.00In the Money	---In the Money	10In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	7,233Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$96.80In the Money	$97.90In 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	5Out of the Money	6,532Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$101.80In the Money	$102.90In the Money	$100.57In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	2,271Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$106.75In the Money	$107.90In the Money	$105.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,173Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$111.80In the Money	$112.90In the Money	$107.72In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,260Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$116.70In the Money	$117.90In the Money	$128.17In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,730Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$121.75In the Money	$122.90In the Money	$118.00In the Money	$-22.00In 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	---Out of the Money	2,207Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$126.75In the Money	$127.90In the Money	$140.27In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,183Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$131.75In the Money	$132.90In 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	$136.80In the Money	$138.00In the Money	$133.00In the Money	$16.60In 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	1Out of the Money	8,324Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$141.75In the Money	$142.95In 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	$146.75In the Money	$147.90In 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	$151.80In the Money	$152.90In 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	$156.75In the Money	$157.90In the Money	$167.92In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$161.75In the Money	$162.90In the Money	$203.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,530Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$166.75In the Money	$167.90In 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	$171.75In the Money	$172.90In 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	$176.70In the Money	$177.90In 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	$181.80In the Money	$182.90In 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	$186.80In the Money	$187.90In 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	1Out of the Money	3,104Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$191.75In the Money	$192.90In 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	$196.75In the Money	$197.90In 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	$201.75In the Money	$202.90In 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	$206.75In the Money	$208.00In 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	$211.75In the Money	$212.90In 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	$216.75In the Money	$217.90In 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	$221.75In the Money	$222.90In 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	$226.75In the Money	$227.90In 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	$231.80In the Money	$232.90In the Money	$242.94In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$236.80In the Money	$238.00In 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	1Out of the Money	1,237Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$241.75In the Money	$242.90In the Money	$212.37In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	841Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$246.75In the Money	$248.00In the Money	$247.32In the Money	$1.27In 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	---Out of the Money	1,504Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$251.80In the Money	$252.90In the Money	$237.17In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$256.90In the Money	$257.90In 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	$261.75In the Money	$262.90In the Money	$246.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$266.75In the Money	$268.00In 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	$271.80In the Money	$272.90In the Money	$253.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$281.75In the Money	$282.90In 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	$291.80In the Money	$292.85In 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	$301.75In the Money	$302.90In 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	$311.75In the Money	$312.90In 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	$321.80In the Money	$322.85In 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	2Out of the Money	24,219Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$331.90In the Money	$332.90In the Money	$311.01In the Money	$0.00In the Money	---In the Money	---In the Money

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)