$TSLA

stock+ Make pick

Last price

$398.50

Today

▼ 1.32%

Open

$406.25

Day range

$396.54 – $406.49

Volume

26.1M

52-wk range

$297.38 – $498.83

where the room's targets sit vs price

Options

Option volume

902K

contracts today

Premium traded

$566.5M

vol × price

Put / call

0.92

by volume

Open interest

5.7M

23 expiries

calls $327.7M$238.8M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
19	11	147.60	149.90	250	0.00	0.01	1,997	1,265
51	19	142.65	144.95	255	0.00	0.01	1,538	1,385
116	38	137.60	139.95	260	0.00	0.01	192	11
92	47	132.65	135.15	265	0.00	0.02	413	63
272	116	127.65	130.15	270	0.00	0.02	56	20
351	110	122.75	124.90	275	0.00	0.01	168	67
250	152	116.80	120.00	280	0.00	0.02	116	134
195	160	112.65	114.95	285	0.00	0.02	328	328
48	22	106.95	110.10	290	0.01	0.03	457	215
36	23	102.70	105.00	295	0.01	0.03	248	160
244	42	97.90	100.10	300	0.01	0.03	6,634	4,400
240	42	91.85	95.20	305	0.01	0.03	2,005	804
36	18	87.05	90.05	310	0.02	0.04	1,353	821
61	15	84.45	87.55	312.5	0.02	0.04	233	185
176	47	82.05	85.15	315	0.02	0.04	3,555	573
418	22	79.80	82.60	317.5	0.02	0.04	392	368
276	53	78.10	80.20	320	0.04	0.05	1,224	734
6	5	74.20	77.50	322.5	0.03	0.05	597	59
24	15	72.40	75.00	325	0.03	0.05	360	264
27	14	70.35	72.45	327.5	0.03	0.05	346	256
14	28	66.75	70.00	330	0.04	0.06	1,800	1,644
320	70	64.45	67.50	332.5	0.05	0.06	223	237
374	79	62.75	64.95	335	0.05	0.06	526	563
61	15	59.90	62.70	337.5	0.05	0.07	143	172
29	36	57.50	60.10	340	0.06	0.08	616	453
12	11	54.65	57.45	342.5	0.07	0.08	298	206
130	24	52.85	55.90	345	0.08	0.09	926	858
44	19	50.40	53.35	347.5	0.08	0.10	376	75
79	39	48.15	49.70	350	0.10	0.11	2,410	2,245
46	36	45.35	47.45	352.5	0.10	0.12	444	565
9	23	42.90	44.95	355	0.11	0.13	956	886
6	8	39.35	42.45	357.5	0.13	0.14	430	353
49	17	37.85	41.50	360	0.15	0.17	2,274	1,725
4	7	35.60	37.45	362.5	0.17	0.19	1,107	1,687
7	19	32.25	34.90	365	0.21	0.22	2,848	1,962
17	47	30.55	32.30	367.5	0.25	0.26	1,527	1,648
64	81	28.45	28.75	370	0.30	0.32	6,724	6,510
24	115	24.55	27.05	372.5	0.38	0.39	1,647	4,210
17	132	23.50	24.70	375	0.49	0.50	2,499	5,800
24	97	20.80	22.30	377.5	0.63	0.64	1,454	7,004
115	363	18.20	19.95	380	0.83	0.84	5,244	16,733
177	178	16.75	17.75	382.5	1.09	1.11	1,749	6,606
190	154	14.15	15.55	385	1.44	1.47	3,021	14,449
454	105	12.55	12.85	387.5	1.91	1.94	1,398	10,060
1,477	444	10.70	10.90	390	2.50	2.53	4,396	29,589
799	379	8.95	9.15	392.5	3.20	3.30	1,642	8,438
6,245	997	7.35	7.55	395	4.10	4.20	2,618	21,478
11,723	2,748	5.95	6.05	397.5	5.20	5.30	3,834	26,762
28,901	2,989	4.70	4.80	400	6.35	6.50	3,951	39,022
23,982	5,692	3.60	3.70	402.5	7.75	7.95	2,010	12,531
28,507	4,461	2.75	2.77	405	9.35	9.55	1,776	9,669
13,266	1,757	2.02	2.05	407.5	11.10	11.35	974	1,550
34,058	4,481	1.46	1.48	410	13.05	13.30	1,059	1,591
8,949	1,357	1.04	1.06	412.5	14.50	15.70	402	470
18,410	5,334	0.75	0.76	415	16.65	17.90	201	415
8,666	1,974	0.51	0.53	417.5	18.35	20.15	49	72
20,538	6,929	0.36	0.37	420	21.15	22.35	85	138
8,664	2,328	0.25	0.27	422.5	23.65	25.45	52	50
8,933	3,959	0.17	0.19	425	26.10	27.40	30	27
4,365	2,420	0.13	0.14	427.5	25.25	32.00	17	19
4,782	2,821	0.09	0.10	430	27.70	34.25	12	12
2,280	1,181	0.06	0.08	432.5	32.95	36.70	42	29
4,161	3,624	0.05	0.06	435	35.30	39.20	·	2
1,790	1,453	0.04	0.05	437.5	37.40	41.75	·	11
3,000	2,774	0.02	0.04	440	40.45	44.20	·	4
812	703	0.02	0.03	442.5	42.60	46.70	·	·
706	1,461	0.01	0.02	445	44.90	49.20	·	·
447	1,711	0.01	0.03	447.5	48.45	51.60	·	·
1,766	1,799	0.01	0.02	450	50.85	54.05	·	·
1,256	1,083	0.01	0.02	452.5	51.85	56.70	·	·
91	263	0.01	0.02	455	55.05	59.20	·	·
256	476	0.01	0.02	457.5	55.15	61.70	·	·
188	552	0.00	0.02	460	60.10	64.15	·	·
28	95	0.00	0.02	462.5	63.00	66.70	·	8
124	358	0.00	0.01	465	64.55	69.15	·	8
304	403	0.00	0.01	470	70.10	74.20	·	·
19	139	0.00	0.01	475	75.55	79.10	·	·
66	110	0.00	0.01	480	80.65	84.20	·	57
28	85	0.00	0.01	485	82.65	89.25	·	·
18	38	0.00	0.01	490	89.85	94.00	·	6
1	33	0.00	0.01	495	95.25	99.20	·	6
18	728	0.00	0.01	500	97.65	102.60	·	·

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 2026-11-04 11:02:54 UTC