$TSLA
stock+ Make pickLast price
$322.74
Today
▲ 0.20%
Open
$324.03
Day range
$321.05 – $326.90
Volume
5.1M
52-wk range
$297.38 – $498.83
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 125.60 | 128.30 | 197.5 | 0.00 | 0.01 | 23 | · |
| · | · | 123.00 | 125.75 | 200 | 0.00 | 0.02 | 101 | · |
| · | · | 120.60 | 123.30 | 202.5 | 0.00 | 0.02 | 66 | 50 |
| · | · | 118.10 | 120.80 | 205 | 0.00 | 0.04 | 186 | 50 |
| · | · | 115.60 | 118.30 | 207.5 | 0.00 | 0.05 | 35 | · |
| · | · | 113.10 | 115.80 | 210 | 0.00 | 0.05 | 136 | · |
| · | · | 110.60 | 113.30 | 212.5 | 0.00 | 0.05 | 32 | · |
| · | · | 108.10 | 110.80 | 215 | 0.00 | 0.05 | 15 | · |
| · | · | 105.60 | 108.30 | 217.5 | 0.00 | 0.05 | 91 | · |
| · | · | 103.10 | 105.80 | 220 | 0.00 | 0.05 | 156 | · |
| · | · | 100.60 | 103.30 | 222.5 | 0.00 | 0.05 | 7 | · |
| · | · | 98.00 | 100.80 | 225 | 0.00 | 0.05 | 43 | · |
| · | · | 95.60 | 98.30 | 227.5 | 0.00 | 0.05 | 18 | · |
| · | · | 93.10 | 95.80 | 230 | 0.01 | 0.25 | 70 | 2 |
| · | · | 90.60 | 93.30 | 232.5 | 0.00 | 0.05 | 38 | · |
| · | 1 | 88.10 | 90.80 | 235 | 0.00 | 0.05 | 29 | · |
| · | · | 85.60 | 88.45 | 237.5 | 0.00 | 0.05 | 95 | · |
| · | 6 | 83.10 | 85.80 | 240 | 0.00 | 0.05 | 395 | · |
| · | · | 80.60 | 83.45 | 242.5 | 0.00 | 0.05 | 109 | · |
| · | 4 | 78.10 | 80.95 | 245 | 0.00 | 0.05 | 90 | 1 |
| · | · | 75.60 | 78.30 | 247.5 | 0.01 | 0.02 | 506 | 174 |
| · | 11 | 73.10 | 75.80 | 250 | 0.00 | 0.05 | 563 | · |
| · | 7 | 70.55 | 73.30 | 252.5 | 0.00 | 0.05 | 345 | 5 |
| · | 17 | 68.05 | 70.80 | 255 | 0.00 | 0.02 | 739 | 7 |
| · | 7 | 65.55 | 68.30 | 257.5 | 0.00 | 0.05 | 262 | · |
| · | 31 | 63.05 | 65.80 | 260 | 0.00 | 0.03 | 433 | · |
| · | 20 | 60.55 | 63.30 | 262.5 | 0.01 | 0.04 | 45 | · |
| · | 30 | 58.05 | 60.80 | 265 | 0.01 | 0.03 | 570 | 1 |
| · | 14 | 55.55 | 58.30 | 267.5 | 0.01 | 0.04 | 46 | · |
| · | 42 | 53.05 | 55.80 | 270 | 0.02 | 0.04 | 3,372 | · |
| · | · | 50.55 | 53.35 | 272.5 | 0.01 | 0.05 | 117 | · |
| · | 19 | 48.15 | 51.00 | 275 | 0.03 | 0.05 | 1,003 | · |
| · | 20 | 46.55 | 47.20 | 277.5 | 0.03 | 0.05 | 200 | · |
| · | 7 | 44.15 | 44.80 | 280 | 0.04 | 0.05 | 747 | 6 |
| · | 3 | 41.55 | 42.20 | 282.5 | 0.05 | 0.06 | 389 | 100 |
| · | 41 | 39.10 | 39.75 | 285 | 0.06 | 0.07 | 524 | 119 |
| · | 23 | 36.60 | 37.25 | 287.5 | 0.07 | 0.08 | 416 | · |
| 3 | 39 | 34.10 | 34.75 | 290 | 0.08 | 0.09 | 1,184 | 11 |
| · | 46 | 31.70 | 32.35 | 292.5 | 0.10 | 0.11 | 623 | 1 |
| 1 | 229 | 29.15 | 29.80 | 295 | 0.11 | 0.12 | 1,041 | 16 |
| 1 | 326 | 26.75 | 27.35 | 297.5 | 0.15 | 0.16 | 792 | 18 |
| · | 2,680 | 24.30 | 24.95 | 300 | 0.19 | 0.21 | 1,718 | 146 |
| 4 | 522 | 21.50 | 22.45 | 302.5 | 0.27 | 0.29 | 854 | 44 |
| 7 | 951 | 18.05 | 20.05 | 305 | 0.37 | 0.39 | 2,451 | 268 |
| 24 | 1,136 | 15.65 | 17.70 | 307.5 | 0.54 | 0.55 | 1,230 | 137 |
| 134 | 1,907 | 14.90 | 15.45 | 310 | 0.78 | 0.81 | 2,017 | 633 |
| 34 | 1,155 | 12.65 | 13.15 | 312.5 | 1.12 | 1.16 | 1,503 | 359 |
| 759 | 1,683 | 10.80 | 11.10 | 315 | 1.61 | 1.65 | 1,994 | 732 |
| 74 | 1,885 | 9.00 | 9.25 | 317.5 | 2.25 | 2.32 | 955 | 385 |
| 828 | 3,879 | 7.30 | 7.55 | 320 | 3.05 | 3.20 | 3,174 | 1,162 |
| 805 | 3,857 | 5.85 | 6.10 | 322.5 | 4.10 | 4.25 | 929 | 943 |
| 3,795 | 4,232 | 4.65 | 4.75 | 325 | 5.30 | 5.50 | 567 | 1,570 |
| 2,457 | 1,302 | 3.60 | 3.70 | 327.5 | 6.75 | 7.00 | 277 | 242 |
| 4,982 | 5,618 | 2.78 | 2.84 | 330 | 8.40 | 8.65 | 763 | 530 |
| 1,750 | 1,639 | 2.11 | 2.15 | 332.5 | 10.20 | 10.45 | 373 | 83 |
| 2,494 | 2,201 | 1.58 | 1.62 | 335 | 12.10 | 12.45 | 109 | 221 |
| 1,260 | 1,872 | 1.17 | 1.21 | 337.5 | 14.15 | 16.05 | 38 | 4 |
| 1,974 | 4,205 | 0.88 | 0.90 | 340 | 16.25 | 16.80 | 355 | 330 |
| 651 | 866 | 0.64 | 0.67 | 342.5 | 18.50 | 19.05 | 49 | · |
| 857 | 2,311 | 0.48 | 0.50 | 345 | 20.85 | 21.45 | 94 | · |
| 252 | 410 | 0.36 | 0.38 | 347.5 | 23.20 | 23.85 | 25 | · |
| 633 | 3,029 | 0.28 | 0.29 | 350 | 25.65 | 26.20 | 107 | · |
| 136 | 1,272 | 0.22 | 0.23 | 352.5 | 28.05 | 28.70 | 105 | · |
| 79 | 813 | 0.17 | 0.18 | 355 | 30.55 | 31.10 | 17 | · |
| 81 | 420 | 0.14 | 0.15 | 357.5 | 33.00 | 33.65 | 64 | · |
| 333 | 1,214 | 0.11 | 0.12 | 360 | 35.45 | 36.10 | 59 | 3 |
| 33 | 273 | 0.09 | 0.11 | 362.5 | 37.95 | 38.60 | 30 | · |
| 46 | 636 | 0.08 | 0.09 | 365 | 40.45 | 42.50 | 3 | · |
| 11 | 174 | 0.06 | 0.08 | 367.5 | 42.95 | 43.60 | 1 | · |
| 8 | 895 | 0.05 | 0.07 | 370 | 45.40 | 47.50 | 1 | · |
| 14 | 455 | 0.05 | 0.06 | 372.5 | 47.90 | 48.55 | · | · |
| 16 | 596 | 0.04 | 0.05 | 375 | 49.40 | 52.30 | 1 | · |
| · | 476 | 0.03 | 0.05 | 377.5 | 52.25 | 55.05 | · | · |
| 13 | 426 | 0.03 | 0.04 | 380 | 53.95 | 57.55 | · | · |
| 1 | 243 | 0.02 | 0.04 | 382.5 | 56.70 | 60.00 | · | · |
| · | 141 | 0.02 | 0.04 | 385 | 59.20 | 62.50 | · | · |
| · | 84 | 0.03 | 0.04 | 387.5 | 61.70 | 65.00 | · | · |
| 1 | 112 | 0.01 | 0.03 | 390 | 64.20 | 67.50 | · | · |
| · | 203 | 0.01 | 0.04 | 392.5 | 66.70 | 70.05 | · | · |
| 20 | 724 | 0.01 | 0.03 | 395 | 69.20 | 71.55 | · | 23 |
| 1 | 14 | 0.01 | 0.03 | 397.5 | 71.65 | 75.00 | 3 | · |
| 8 | 1,069 | 0.01 | 0.03 | 400 | 74.40 | 77.25 | · | · |
| · | 249 | 0.01 | 0.04 | 402.5 | 76.65 | 80.00 | · | · |
| 2 | 29 | 0.01 | 0.05 | 405 | 79.15 | 82.50 | · | · |
| · | 28 | 0.01 | 0.05 | 407.5 | 81.65 | 85.05 | · | · |
| · | 105 | 0.01 | 0.04 | 410 | 84.15 | 88.90 | · | · |
| · | 28 | 0.00 | 0.05 | 412.5 | 86.65 | 90.00 | · | · |
| 1 | 69 | 0.00 | 0.05 | 415 | 89.15 | 92.50 | · | · |
| · | 19 | 0.00 | 0.05 | 417.5 | 91.65 | 95.00 | · | · |
| · | 144 | 0.01 | 0.02 | 420 | 94.15 | 97.50 | · | · |
| 4 | 99 | 0.01 | 0.05 | 422.5 | 96.65 | 100.00 | · | · |
| · | 76 | 0.00 | 0.05 | 425 | 99.40 | 102.25 | · | · |
| · | 4 | 0.00 | 0.25 | 427.5 | 101.60 | 105.00 | · | · |
| · | 42 | 0.00 | 0.05 | 430 | 104.15 | 107.50 | · | · |
| · | 16 | 0.00 | 0.05 | 432.5 | 106.65 | 110.00 | · | · |
| · | 7 | 0.00 | 0.05 | 435 | 109.15 | 112.50 | · | · |
| 1 | 30 | 0.00 | 0.05 | 437.5 | 111.65 | 115.00 | · | · |
| · | 56 | 0.00 | 0.05 | 440 | 114.15 | 117.50 | · | · |
| · | 39 | 0.00 | 0.05 | 442.5 | 116.65 | 120.00 | · | · |
| · | 33 | 0.00 | 0.05 | 445 | 119.15 | 122.50 | · | · |
| · | 13 | 0.00 | 0.05 | 447.5 | 121.65 | 125.00 | · | · |
| 1 | 1,297 | 0.00 | 0.05 | 450 | 124.40 | 127.25 | · | · |
| · | 27 | 0.00 | 0.05 | 452.5 | 126.65 | 130.00 | · | · |
| · | 14 | 0.00 | 0.05 | 455 | 129.15 | 132.50 | · | · |
| · | 13 | 0.00 | 0.05 | 457.5 | 131.65 | 135.00 | · | · |
| · | 6 | 0.00 | 0.05 | 460 | 134.15 | 137.50 | · | · |
| · | 12 | 0.00 | 0.05 | 462.5 | 136.65 | 140.00 | · | · |
| · | 12 | 0.00 | 0.05 | 465 | 139.15 | 142.50 | · | · |
| · | 11 | 0.00 | 0.05 | 467.5 | 141.65 | 145.00 | · | · |
| · | 17 | 0.00 | 0.05 | 470 | 144.15 | 147.50 | · | · |
| · | 33 | 0.00 | 0.05 | 475 | 149.40 | 152.25 | · | · |
| · | 6 | 0.00 | 0.05 | 480 | 154.15 | 157.50 | · | · |
| · | 17 | 0.00 | 0.05 | 485 | 159.15 | 162.50 | · | · |
| · | 531 | 0.00 | 0.05 | 490 | 164.15 | 167.50 | · | · |
| · | 152 | 0.00 | 0.05 | 495 | 169.15 | 172.50 | · | · |
| · | 23 | 0.00 | 0.01 | 500 | 174.40 | 177.25 | · | · |
| · | 54 | 0.00 | 0.05 | 505 | 179.15 | 182.50 | · | · |
| · | 37 | 0.00 | 0.05 | 510 | 184.15 | 187.50 | · | · |
| · | 5 | 0.00 | 0.05 | 515 | 189.15 | 192.50 | · | · |
| · | 9 | 0.00 | 0.05 | 520 | 194.10 | 197.50 | · | · |
| · | 26 | 0.00 | 0.05 | 525 | 199.40 | 202.25 | · | · |
| · | 12 | 0.00 | 0.05 | 530 | 204.15 | 207.55 | · | · |
| · | 15 | 0.00 | 0.05 | 535 | 209.15 | 212.50 | · | · |
| · | 42 | 0.00 | 0.05 | 540 | 214.15 | 217.50 | · | · |
| · | 15 | 0.00 | 0.05 | 545 | 219.15 | 222.50 | · | · |
| · | 7 | 0.00 | 0.05 | 550 | 224.35 | 227.25 | · | · |
| · | 25 | 0.00 | 0.05 | 555 | 229.15 | 232.50 | · | · |
| · | 293 | 0.00 | 0.05 | 560 | 234.15 | 237.50 | · | · |
| · | 30 | 0.00 | 0.05 | 565 | 239.15 | 242.50 | · | · |
| · | 136 | 0.00 | 0.05 | 570 | 244.15 | 247.50 | · | · |
| · | 169 | 0.00 | 0.05 | 575 | 249.40 | 252.25 | · | · |
| 25 | 87 | 0.00 | 0.05 | 580 | 254.15 | 257.50 | · | · |
| 95 | 218 | 0.00 | 0.05 | 585 | 259.15 | 262.50 | · | · |
| 120 | 862 | 0.00 | 0.02 | 590 | 264.15 | 267.50 | · | · |
| · | 206 | 0.00 | 0.01 | 600 | 274.40 | 277.25 | · | · |
| · | 212 | 0.00 | 0.01 | 610 | 284.10 | 287.50 | · | · |
| · | 107 | 0.00 | 0.01 | 620 | 294.15 | 297.50 | · | · |
| · | 13 | 0.00 | 0.01 | 630 | 304.15 | 307.50 | · | · |
| · | 143 | 0.00 | 0.01 | 640 | 314.15 | 317.50 | · | · |
| · | 40 | 0.00 | 0.01 | 650 | 324.40 | 327.25 | · | · |
| · | 57 | 0.00 | 0.01 | 660 | 334.15 | 337.55 | · | · |
| · | 25 | 0.00 | 0.01 | 670 | 344.15 | 347.55 | · | · |
| · | 229 | 0.00 | 0.01 | 680 | 354.15 | 357.55 | · | · |
| · | 459 | 0.00 | 0.01 | 690 | 364.15 | 368.70 | · | · |
| · | 378 | 0.00 | 0.01 | 700 | 374.35 | 377.30 | · | · |
| · | 312 | 0.00 | 0.01 | 710 | 384.15 | 388.20 | · | · |
| · | 309 | 0.00 | 0.01 | 720 | 394.15 | 398.20 | · | · |
| · | 819 | 0.00 | 0.01 | 730 | 404.15 | 408.70 | · | · |
| · | 1,133 | 0.00 | 0.01 | 740 | 414.15 | 417.50 | · | · |
| · | 280 | 0.00 | 0.01 | 750 | 424.40 | 428.75 | · | · |
| · | 42 | 0.00 | 0.01 | 760 | 434.15 | 437.50 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:49:16 UTC