$TSLA
stock+ Make pickLast price
$406.43
Today
▲ 1.82%
Open
$399.49
Day range
$386.76 – $406.68
Volume
62.5M
52-wk range
$288.77 – $498.83
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 630 | 321.50 | 329.30 | 80 | 0.00 | 0.01 | 111 | 3 |
| · | 1 | 311.50 | 319.30 | 90 | 0.00 | 0.01 | · | · |
| · | · | 301.50 | 310.00 | 100 | 0.00 | 0.01 | 11 | · |
| · | · | 291.50 | 299.50 | 110 | 0.00 | 0.01 | 1 | 2 |
| · | · | 281.55 | 290.00 | 120 | 0.00 | 0.01 | 41 | · |
| · | 1 | 271.50 | 279.45 | 130 | 0.00 | 0.01 | 236 | · |
| · | · | 261.50 | 270.00 | 140 | 0.00 | 0.01 | 7,102 | · |
| · | 4 | 251.50 | 259.45 | 150 | 0.00 | 0.01 | 29,594 | 23 |
| 4 | 2 | 241.75 | 249.30 | 160 | 0.00 | 0.01 | 2,216 | · |
| 6 | 4 | 231.50 | 239.50 | 170 | 0.00 | 0.01 | 557 | · |
| 26 | 27 | 221.50 | 230.00 | 180 | 0.00 | 0.01 | 388 | · |
| 1 | 1 | 212.25 | 220.00 | 190 | 0.00 | 0.01 | 398 | · |
| 28 | 34 | 201.50 | 209.50 | 200 | 0.00 | 0.01 | 5,540 | 6 |
| 1 | 57 | 191.50 | 200.00 | 210 | 0.00 | 0.01 | 5,670 | 1 |
| 90 | 95 | 181.55 | 189.30 | 220 | 0.00 | 0.01 | 719 | · |
| 11 | 17 | 171.65 | 179.30 | 230 | 0.00 | 0.01 | 2,386 | 1 |
| 11 | 2 | 161.55 | 169.30 | 240 | 0.00 | 0.01 | 26,052 | 1 |
| 13 | 22 | 151.55 | 160.00 | 250 | 0.00 | 0.01 | 19,521 | 11 |
| · | 58 | 146.55 | 154.30 | 255 | 0.00 | 0.01 | 1,110 | 7 |
| 5 | 6 | 141.55 | 149.30 | 260 | 0.00 | 0.08 | 4,837 | 33 |
| 1 | 12 | 136.90 | 144.30 | 265 | 0.00 | 0.03 | 2,225 | 32 |
| 14 | 13 | 131.55 | 139.30 | 270 | 0.00 | 0.01 | 1,088 | 206 |
| 6 | 9 | 126.55 | 134.70 | 275 | 0.00 | 0.01 | 3,100 | 383 |
| 11 | 7 | 121.55 | 129.30 | 280 | 0.00 | 0.01 | 905 | 216 |
| 1 | 3 | 116.75 | 124.25 | 285 | 0.00 | 0.01 | 2,309 | 317 |
| 11 | 13 | 112.40 | 119.50 | 290 | 0.00 | 0.01 | 1,034 | 1,497 |
| 15 | 4 | 107.25 | 114.45 | 295 | 0.00 | 0.01 | 3,289 | 2,167 |
| 748 | 358 | 102.40 | 109.30 | 300 | 0.00 | 0.01 | 9,423 | 1,495 |
| 22 | 4 | 99.90 | 106.75 | 302.5 | 0.00 | 0.02 | 653 | 1,741 |
| 22 | 5 | 97.40 | 104.55 | 305 | 0.00 | 0.04 | 1,649 | 135 |
| 40 | 4 | 95.05 | 101.75 | 307.5 | 0.00 | 0.05 | 514 | 188 |
| 738 | 43 | 92.40 | 99.35 | 310 | 0.00 | 0.01 | 1,594 | 83 |
| 25 | 3 | 89.90 | 96.75 | 312.5 | 0.00 | 0.07 | 159 | 205 |
| 60 | 15 | 86.75 | 94.25 | 315 | 0.00 | 0.01 | 1,435 | 734 |
| 21 | 2 | 84.90 | 91.75 | 317.5 | 0.00 | 0.02 | 357 | 214 |
| 565 | 87 | 82.40 | 88.60 | 320 | 0.00 | 0.01 | 2,574 | 1,067 |
| 66 | · | 79.70 | 86.75 | 322.5 | 0.00 | 0.02 | 205 | 270 |
| 42 | 51 | 77.40 | 84.05 | 325 | 0.00 | 0.01 | 1,637 | 362 |
| 5 | 30 | 74.25 | 81.80 | 327.5 | 0.00 | 0.01 | 458 | 149 |
| 547 | 98 | 72.35 | 79.35 | 330 | 0.00 | 0.01 | 15,855 | 1,251 |
| 93 | 43 | 70.10 | 75.70 | 332.5 | 0.00 | 0.04 | 1,223 | 354 |
| 92 | 74 | 67.25 | 74.25 | 335 | 0.00 | 0.01 | 1,827 | 806 |
| 41 | 128 | 65.05 | 71.20 | 337.5 | 0.00 | 0.01 | 2,033 | 500 |
| 249 | 142 | 62.40 | 69.35 | 340 | 0.00 | 0.03 | 3,274 | 1,464 |
| 140 | 133 | 59.90 | 66.70 | 342.5 | 0.00 | 0.01 | 1,227 | 793 |
| 22 | 140 | 57.55 | 62.90 | 345 | 0.00 | 0.01 | 2,369 | 1,192 |
| 160 | 269 | 58.05 | 59.50 | 347.5 | 0.00 | 0.01 | 765 | 421 |
| 254 | 348 | 55.55 | 57.05 | 350 | 0.00 | 0.01 | 5,636 | 3,857 |
| 56 | 177 | 53.05 | 54.90 | 352.5 | 0.00 | 0.06 | 963 | 486 |
| 87 | 174 | 50.55 | 52.05 | 355 | 0.00 | 0.02 | 4,562 | 3,804 |
| 43 | 89 | 48.70 | 49.20 | 357.5 | 0.00 | 0.02 | 1,780 | 1,547 |
| 1,166 | 778 | 46.20 | 46.70 | 360 | 0.00 | 0.01 | 7,239 | 4,049 |
| 60 | 114 | 43.70 | 44.20 | 362.5 | 0.00 | 0.01 | 2,373 | 2,273 |
| 102 | 296 | 41.20 | 41.70 | 365 | 0.00 | 0.01 | 4,288 | 6,575 |
| 42 | 48 | 38.70 | 39.20 | 367.5 | 0.00 | 0.01 | 2,479 | 3,880 |
| 871 | 1,056 | 36.15 | 36.70 | 370 | 0.00 | 0.01 | 11,572 | 18,987 |
| 55 | 245 | 33.75 | 34.20 | 372.5 | 0.00 | 0.01 | 3,165 | 9,185 |
| 706 | 726 | 31.15 | 31.70 | 375 | 0.00 | 0.01 | 16,616 | 30,188 |
| 314 | 512 | 28.75 | 29.25 | 377.5 | 0.00 | 0.01 | 2,218 | 11,807 |
| 4,026 | 3,743 | 26.15 | 26.70 | 380 | 0.00 | 0.01 | 18,750 | 80,577 |
| 1,792 | 1,043 | 23.75 | 24.20 | 382.5 | 0.00 | 0.01 | 4,634 | 23,053 |
| 5,956 | 3,516 | 21.20 | 21.70 | 385 | 0.00 | 0.01 | 6,929 | 53,234 |
| 10,316 | 2,187 | 18.75 | 19.20 | 387.5 | 0.00 | 0.01 | 2,016 | 34,238 |
| 34,583 | 5,015 | 16.15 | 16.70 | 390 | 0.00 | 0.01 | 7,768 | 111,289 |
| 21,983 | 2,422 | 13.75 | 14.20 | 392.5 | 0.00 | 0.01 | 2,168 | 44,025 |
| 60,345 | 4,392 | 11.15 | 11.70 | 395 | 0.00 | 0.01 | 4,107 | 103,244 |
| 63,125 | 2,238 | 8.75 | 9.15 | 397.5 | 0.00 | 0.01 | 1,828 | 65,270 |
| 180,632 | 13,580 | 6.25 | 6.70 | 400 | 0.01 | 0.02 | 7,476 | 106,053 |
| 127,762 | 2,884 | 3.75 | 4.25 | 402.5 | 0.00 | 0.01 | 1,212 | 47,903 |
| 189,909 | 6,084 | 1.36 | 1.72 | 405 | 0.05 | 0.08 | 2,796 | 44,776 |
| 72,188 | 7,112 | 0.13 | 0.16 | 407.5 | 1.04 | 1.44 | 1,149 | 3,651 |
| 129,193 | 9,194 | 0.01 | 0.02 | 410 | 3.25 | 3.85 | 3,917 | 29,394 |
| 34,732 | 3,478 | 0.00 | 0.02 | 412.5 | 5.75 | 6.30 | 758 | 956 |
| 61,041 | 9,143 | 0.00 | 0.01 | 415 | 8.35 | 8.80 | 1,177 | 1,317 |
| 19,461 | 7,105 | 0.00 | 0.01 | 417.5 | 10.80 | 11.30 | 1,084 | 201 |
| 67,395 | 14,218 | 0.00 | 0.01 | 420 | 13.30 | 13.80 | 2,746 | 1,633 |
| 12,567 | 3,540 | 0.00 | 0.01 | 422.5 | 15.80 | 16.30 | 517 | 368 |
| 19,954 | 11,545 | 0.00 | 0.01 | 425 | 18.30 | 18.75 | 2,563 | 1,307 |
| 9,808 | 6,193 | 0.00 | 0.01 | 427.5 | 20.80 | 21.30 | 258 | 77 |
| 22,481 | 18,738 | 0.00 | 0.01 | 430 | 23.30 | 23.75 | 1,778 | 895 |
| 3,960 | 3,775 | 0.00 | 0.01 | 432.5 | 25.80 | 26.30 | 248 | 21 |
| 10,266 | 17,472 | 0.00 | 0.01 | 435 | 28.30 | 28.85 | 993 | 123 |
| 2,502 | 3,129 | 0.00 | 0.01 | 437.5 | 30.80 | 31.25 | 198 | 30 |
| 12,654 | 11,917 | 0.00 | 0.01 | 440 | 33.30 | 33.80 | 1,765 | 144 |
| 2,163 | 2,882 | 0.00 | 0.01 | 442.5 | 35.80 | 36.30 | 280 | 37 |
| 2,991 | 7,047 | 0.00 | 0.01 | 445 | 38.30 | 38.80 | 542 | 36 |
| 843 | 5,198 | 0.00 | 0.01 | 447.5 | 40.80 | 41.30 | 27 | 45 |
| 9,921 | 14,334 | 0.00 | 0.01 | 450 | 43.30 | 43.80 | 69 | 32 |
| 496 | 2,219 | 0.00 | 0.01 | 452.5 | 45.80 | 46.30 | 5 | 28 |
| 1,051 | 3,582 | 0.00 | 0.01 | 455 | 48.30 | 48.80 | 11 | 1 |
| 426 | 1,046 | 0.00 | 0.02 | 457.5 | 49.95 | 51.95 | · | · |
| 2,179 | 6,221 | 0.00 | 0.01 | 460 | 52.95 | 54.45 | 232 | 953 |
| 420 | 1,011 | 0.00 | 0.02 | 462.5 | 54.95 | 56.95 | · | · |
| 2,713 | 3,231 | 0.00 | 0.01 | 465 | 57.60 | 59.45 | · | · |
| 49 | 1,259 | 0.00 | 0.01 | 467.5 | 60.65 | 61.95 | · | · |
| 721 | 3,678 | 0.00 | 0.01 | 470 | 63.10 | 64.45 | · | 2 |
| 379 | 448 | 0.00 | 0.02 | 472.5 | 65.60 | 66.95 | 9 | · |
| 1,208 | 4,584 | 0.00 | 0.01 | 475 | 67.45 | 69.45 | 1 | · |
| 78 | 1,346 | 0.00 | 4.00 | 477.5 | 70.10 | 71.95 | · | · |
| 3,412 | 12,841 | 0.00 | 0.01 | 480 | 72.50 | 74.45 | 24 | · |
| 46 | 366 | 0.00 | 0.01 | 482.5 | 73.25 | 79.95 | · | 1 |
| 76 | 2,578 | 0.00 | 0.01 | 485 | 75.85 | 83.55 | · | · |
| 213 | 3,119 | 0.00 | 0.15 | 487.5 | 78.25 | 85.75 | · | · |
| 291 | 2,774 | 0.00 | 0.01 | 490 | 80.75 | 88.25 | · | · |
| 120 | 1,448 | 0.00 | 0.04 | 492.5 | 83.25 | 91.00 | · | · |
| 594 | 1,983 | 0.00 | 0.01 | 495 | 85.05 | 93.25 | · | · |
| 94 | 1,998 | 0.00 | 0.01 | 497.5 | 88.20 | 96.00 | · | · |
| 12,101 | 20,945 | 0.00 | 0.01 | 500 | 90.75 | 98.50 | · | · |
| 492 | 1,042 | 0.00 | 0.01 | 502.5 | 93.20 | 101.00 | · | · |
| 820 | 1,838 | 0.00 | 0.01 | 505 | 95.70 | 103.55 | · | · |
| 88 | 807 | 0.00 | 0.32 | 507.5 | 98.20 | 106.00 | · | · |
| 1,213 | 1,819 | 0.00 | 0.01 | 510 | 100.85 | 108.55 | · | · |
| 35 | 561 | 0.00 | 4.00 | 512.5 | 103.20 | 111.00 | · | · |
| 156 | 527 | 0.00 | 0.01 | 515 | 105.00 | 113.55 | · | · |
| 20 | 194 | 0.00 | 0.12 | 517.5 | 108.20 | 116.00 | · | · |
| 855 | 5,637 | 0.00 | 0.01 | 520 | 110.90 | 118.55 | · | · |
| 118 | 2,497 | 0.00 | 0.03 | 522.5 | 113.35 | 121.05 | · | · |
| 1,172 | 961 | 0.00 | 0.01 | 525 | 115.65 | 123.55 | · | · |
| 26 | 80 | 0.00 | 0.01 | 527.5 | 118.35 | 126.05 | · | · |
| 35 | 1,283 | 0.00 | 0.01 | 530 | 120.85 | 128.55 | · | · |
| 132 | 77 | 0.00 | 0.01 | 532.5 | 123.40 | 131.05 | · | · |
| 138 | 2,507 | 0.00 | 0.01 | 535 | 125.90 | 133.55 | · | · |
| 17 | 392 | 0.00 | 0.01 | 537.5 | 127.95 | 136.05 | · | · |
| 16 | 1,225 | 0.00 | 0.01 | 540 | 130.85 | 138.55 | · | · |
| 339 | 128 | 0.00 | 0.01 | 542.5 | 133.35 | 140.75 | · | · |
| 4 | 1,283 | 0.00 | 0.01 | 545 | 135.50 | 143.55 | · | · |
| · | 41 | 0.00 | 0.08 | 547.5 | 138.40 | 146.05 | · | · |
| 1,010 | 5,707 | 0.00 | 0.01 | 550 | 140.85 | 148.55 | · | · |
| 229 | 30 | 0.00 | 0.01 | 552.5 | 143.35 | 151.05 | · | · |
| 149 | 404 | 0.00 | 0.01 | 555 | 145.90 | 153.55 | · | · |
| 235 | 45 | 0.00 | 0.02 | 557.5 | 148.00 | 155.90 | · | · |
| 1,236 | 2,362 | 0.00 | 0.01 | 560 | 150.50 | 158.40 | · | · |
| 237 | 260 | 0.00 | 0.01 | 562.5 | 153.10 | 160.90 | · | · |
| 360 | 427 | 0.00 | 0.01 | 565 | 155.95 | 163.55 | · | 3 |
| 794 | 143 | 0.00 | 0.01 | 567.5 | 158.35 | 165.80 | · | 3 |
| 317 | 292 | 0.00 | 0.01 | 570 | 160.55 | 168.25 | · | · |
| 506 | 1,104 | 0.00 | 0.01 | 575 | 165.70 | 173.25 | · | · |
| 218 | 5,369 | 0.00 | 0.01 | 580 | 170.60 | 178.50 | · | · |
| 395 | 301 | 0.00 | 0.01 | 585 | 175.00 | 183.55 | · | · |
| 193 | 446 | 0.00 | 0.01 | 590 | 180.55 | 188.30 | · | · |
| 984 | 1,659 | 0.00 | 0.01 | 595 | 185.70 | 193.30 | · | · |
| 1,320 | 13,609 | 0.00 | 0.01 | 600 | 190.65 | 198.25 | · | · |
| 237 | 1,273 | 0.00 | 0.01 | 605 | 195.55 | 203.55 | · | · |
| 5 | 407 | 0.00 | 0.01 | 610 | 200.65 | 208.50 | · | · |
| 43 | 582 | 0.00 | 0.01 | 615 | 205.70 | 213.45 | · | · |
| 3 | 756 | 0.00 | 0.01 | 620 | 210.55 | 218.55 | · | · |
| · | 2,196 | 0.00 | 0.01 | 625 | 215.70 | 223.45 | · | · |
| 15 | 2,192 | 0.00 | 0.01 | 630 | 220.65 | 228.55 | · | · |
| · | 623 | 0.00 | 0.01 | 640 | 230.60 | 238.55 | · | · |
| 1,378 | 14,131 | 0.00 | 0.01 | 650 | 240.45 | 248.55 | · | · |
| 3 | 1,272 | 0.00 | 0.01 | 660 | 250.70 | 258.45 | · | · |
| · | 5,636 | 0.00 | 0.01 | 670 | 260.00 | 268.45 | · | · |
| · | 1,557 | 0.00 | 0.01 | 680 | 270.70 | 278.55 | · | · |
| · | 1,657 | 0.00 | 0.01 | 690 | 280.70 | 288.45 | · | · |
| 1,278 | 5,078 | 0.00 | 0.01 | 700 | 290.70 | 298.45 | · | · |
| 2 | 2,029 | 0.00 | 0.01 | 710 | 300.70 | 308.50 | · | · |
| 201 | 1,193 | 0.00 | 0.01 | 720 | 310.00 | 318.45 | · | · |
| · | 1,721 | 0.00 | 0.01 | 730 | 320.55 | 328.55 | · | · |
| 250 | 938 | 0.00 | 0.01 | 740 | 330.55 | 338.45 | · | · |
| · | 9,592 | 0.00 | 0.01 | 750 | 340.55 | 348.45 | · | · |
| 1 | 345 | 0.00 | 0.01 | 760 | 350.55 | 358.45 | · | · |
| · | 262 | 0.00 | 4.00 | 770 | 360.55 | 368.45 | · | · |
| 5 | 352 | 0.00 | 0.01 | 780 | 370.55 | 378.45 | · | · |
| · | 1,885 | 0.00 | 0.01 | 790 | 380.55 | 388.45 | · | · |
| 3 | 1,847 | 0.00 | 0.01 | 800 | 390.55 | 398.45 | 1 | · |
| · | 201 | 0.00 | 0.01 | 810 | 400.55 | 408.10 | · | · |
| · | 484 | 0.00 | 0.01 | 820 | 410.55 | 418.45 | · | · |
| · | 790 | 0.00 | 0.01 | 830 | 420.55 | 428.45 | · | · |
| · | 593 | 0.00 | 0.01 | 840 | 430.55 | 438.45 | · | · |
| 5 | 76,840 | 0.00 | 0.01 | 850 | 440.00 | 448.45 | · | · |
| · | 94 | 0.00 | 0.01 | 860 | 450.55 | 458.45 | · | · |
| · | 497 | 0.00 | 0.01 | 870 | 460.55 | 468.45 | · | · |
| · | 481 | 0.00 | 0.01 | 880 | 470.60 | 478.45 | · | · |
| · | 1,040 | 0.00 | 0.01 | 890 | 480.70 | 488.45 | · | · |
| 126 | 63,846 | 0.00 | 0.01 | 900 | 490.70 | 498.45 | · | · |
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 2026-06-13 03:44:39 UTC