$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

5.6M

23 expiries

calls $327.7M$238.8M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
19	6	147.60	149.90	250	0.00	0.01	732	1,265
51	·	142.65	144.95	255	0.00	0.01	165	1,385
116	1	137.60	139.95	260	0.00	0.01	177	11
92	5	132.65	135.15	265	0.00	0.02	363	63
272	·	127.65	130.15	270	0.00	0.02	36	20
351	·	122.75	124.90	275	0.00	0.01	142	67
250	·	116.80	120.00	280	0.00	0.02	33	134
195	12	112.65	114.95	285	0.00	0.02	258	328
48	·	106.95	110.10	290	0.01	0.03	349	215
36	·	102.70	105.00	295	0.01	0.03	154	160
244	6	97.90	100.10	300	0.01	0.03	2,475	4,400
240	1	91.85	95.20	305	0.01	0.03	1,548	804
36	1	87.05	90.05	310	0.02	0.04	622	821
61	·	84.45	87.55	312.5	0.02	0.04	96	185
176	27	82.05	85.15	315	0.02	0.04	3,243	573
418	·	79.80	82.60	317.5	0.02	0.04	28	368
276	·	78.10	80.20	320	0.04	0.05	1,046	734
6	·	74.20	77.50	322.5	0.03	0.05	577	59
24	1	72.40	75.00	325	0.03	0.05	147	264
27	·	70.35	72.45	327.5	0.03	0.05	111	256
14	22	66.75	70.00	330	0.04	0.06	432	1,644
320	·	64.45	67.50	332.5	0.05	0.06	55	237
374	4	62.75	64.95	335	0.05	0.06	225	563
61	8	59.90	62.70	337.5	0.05	0.07	12	172
29	40	57.50	60.10	340	0.06	0.08	464	453
12	11	54.65	57.45	342.5	0.07	0.08	135	206
130	5	52.85	55.90	345	0.08	0.09	889	858
44	13	50.40	53.35	347.5	0.08	0.10	342	75
79	20	48.15	49.70	350	0.10	0.11	1,558	2,245
46	37	45.35	47.45	352.5	0.10	0.12	253	565
9	23	42.90	44.95	355	0.11	0.13	543	886
6	8	39.35	42.45	357.5	0.13	0.14	364	353
49	20	37.85	41.50	360	0.15	0.17	1,719	1,725
4	7	35.60	37.45	362.5	0.17	0.19	313	1,687
7	18	32.25	34.90	365	0.21	0.22	2,297	1,962
17	45	30.55	32.30	367.5	0.25	0.26	983	1,648
64	85	28.45	28.75	370	0.30	0.32	4,419	6,510
24	110	24.55	27.05	372.5	0.38	0.39	463	4,210
17	132	23.50	24.70	375	0.49	0.50	1,634	5,800
24	83	20.80	22.30	377.5	0.63	0.64	754	7,004
115	355	18.20	19.95	380	0.83	0.84	2,106	16,733
177	152	16.75	17.75	382.5	1.09	1.11	1,021	6,606
190	146	14.15	15.55	385	1.44	1.47	1,847	14,449
454	101	12.55	12.85	387.5	1.91	1.94	703	10,060
1,477	460	10.70	10.90	390	2.50	2.53	2,517	29,589
799	287	8.95	9.15	392.5	3.20	3.30	1,534	8,438
6,245	770	7.35	7.55	395	4.10	4.20	2,219	21,478
11,723	1,336	5.95	6.05	397.5	5.20	5.30	2,812	26,762
28,901	2,120	4.70	4.80	400	6.35	6.50	3,748	39,022
23,982	1,800	3.60	3.70	402.5	7.75	7.95	993	12,531
28,507	2,281	2.75	2.77	405	9.35	9.55	1,037	9,669
13,266	1,140	2.02	2.05	407.5	11.10	11.35	894	1,550
34,058	2,162	1.46	1.48	410	13.05	13.30	1,049	1,591
8,949	1,094	1.04	1.06	412.5	14.50	15.70	334	470
18,410	3,238	0.75	0.76	415	16.65	17.90	282	415
8,666	1,055	0.51	0.53	417.5	18.35	20.15	56	72
20,538	5,626	0.36	0.37	420	21.15	22.35	131	138
8,664	1,037	0.25	0.27	422.5	23.65	25.45	49	50
8,933	2,310	0.17	0.19	425	26.10	27.40	29	27
4,365	1,560	0.13	0.14	427.5	25.25	32.00	2	19
4,782	2,685	0.09	0.10	430	27.70	34.25	12	12
2,280	579	0.06	0.08	432.5	32.95	36.70	16	29
4,161	2,296	0.05	0.06	435	35.30	39.20	10	2
1,790	717	0.04	0.05	437.5	37.40	41.75	1	11
3,000	2,443	0.02	0.04	440	40.45	44.20	30	4
812	516	0.02	0.03	442.5	42.60	46.70	·	·
706	1,280	0.01	0.02	445	44.90	49.20	·	·
447	1,692	0.01	0.03	447.5	48.45	51.60	·	·
1,766	1,654	0.01	0.02	450	50.85	54.05	·	·
1,256	181	0.01	0.02	452.5	51.85	56.70	1	·
91	244	0.01	0.02	455	55.05	59.20	·	·
256	310	0.01	0.02	457.5	55.15	61.70	·	·
188	496	0.00	0.02	460	60.10	64.15	·	·
28	81	0.00	0.02	462.5	63.00	66.70	·	8
124	378	0.00	0.01	465	64.55	69.15	·	8
304	279	0.00	0.01	470	70.10	74.20	·	·
19	122	0.00	0.01	475	75.55	79.10	·	·
66	85	0.00	0.01	480	80.65	84.20	·	57
28	60	0.00	0.01	485	82.65	89.25	·	·
18	25	0.00	0.01	490	89.85	94.00	·	6
1	34	0.00	0.01	495	95.25	99.20	·	6
18	727	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 02:58:23 UTC