US OptionsDetailed Quotes

TSLA250502C320000

Watchlist
  • 0.82
  • -0.94-53.41%
15min DelayTrading Apr 28 12:46 ET
3.25High0.54Low

TSLA Stock Options Price

ITM/OTM
All
Strike Price
All
15min Delay
1.27MCall
61:39
819.03KPut
Open Interest
Turnover
Volume
Chg
% Chg
Price
Ask
Bid
Strike Price
Bid
Ask
Price
% Chg
Chg
Volume
Turnover
Open Interest

19

-

-

-

-

-

-

-

-

-

13

-

-

-

-

-

-

-

-

-

7

-

-

-

-

-

-

-

-

-

6

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

8

-

-

-

-

-

-

-

-

-

8

-

-

-

-

-

-

-

-

-

4

-

-

-

-

-

-

-

-

-

4

-

-

-

-

-

-

-

-

-

30

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

4

-

-

-

-

-

-

-

-

-

62

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

9

-

-

-

-

-

-

-

-

-

24

-

-

-

-

-

-

-

-

-

3.59K

-

-

-

-

-

-

-

-

-

11

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

6

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

3.05K

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

6

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

34

-

-

-

-

-

-

-

-

-

23

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

67

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

11

-

-

-

-

-

-

-

-

-

2

-

-

-

-

-

-

-

-

-

214

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

40

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

115

-

-

-

-

-

-

-

-

-

12

-

-

-

-

-

-

-

-

-

130

-

-

-

-

-

-

-

-

-

2

-

-

-

-

-

-

-

-

-

511

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

457

-

-

-

-

-

-

-

-

-

74

-

-

-

-

-

-

-

-

-

278

-

-

-

-

-

-

-

-

-

73

-

-

-

-

-

-

-

-

-

469

-

-

-

-

-

-

-

-

-

385

-

-

-

-

-

-

-

-

-

936

-

-

-

-

-

-

-

-

-

419

-

-

-

-

-

-

-

-

-

701

-

-

-

-

-

-

-

-

-

422

-

-

-

-

-

-

-

-

-

1.82K

-

-

-

-

-

-

-

-

-

530

-

-

-

-

-

-

-

-

-

1.11K

-

-

-

-

-

-

-

-

-

864

-

-

-

-

-

-

-

-

-

5.08K

-

-

-

-

-

-

-

-

-

887

-

-

-

-

-

-

-

-

-

1.54K

-

-

-

-

-

-

-

-

-

731

-

-

-

-

-

-

-

-

-

3.87K

-

-

-

-

-

-

-

-

-

1.83K

-

-

-

-

-

-

-

-

-

3.89K

-

-

-

-

-

-

-

-

-

2.18K

-

-

-

-

-

-

-

-

-

11.72K

-

-

-

-

-

-

-

-

-

2.63K

-

-

-

-

-

-

-

-

-

5.54K

-

-

-

-

-

-

-

-

-

5.55K

-

-

-

-

-

-

-

-

-

10.04K

-

-

-

-

-

-

-

-

-

2.30K

-

-

-

-

-

-

-

-

-

6.35K

-

-

-

-

-

-

-

-

-

8.77K

-

-

-

-

-

-

-

-

-

50.00
55.00
60.00
65.00
70.00
75.00
80.00
85.00
90.00
95.00
100.00
105.00
110.00
115.00
120.00
125.00
130.00
135.00
140.00
145.00
147.00
148.00
149.00
150.00
152.50
155.00
157.50
160.00
162.50
165.00
167.50
170.00
172.50
175.00
177.50
180.00
182.50
185.00
187.50
190.00
192.50
195.00
197.50
200.00
202.50
205.00
207.50
210.00
212.50
215.00
217.50
220.00
222.50
225.00
227.50
230.00
232.50
235.00
237.50
240.00
242.50
245.00
247.50
250.00
252.50
255.00
257.50
260.00
262.50
265.00
267.50
270.00
272.50
275.00
277.50

-

-

-

-

-

-

-

-

-

120.13K

-

-

-

-

-

-

-

-

-

40.79K

-

-

-

-

-

-

-

-

-

37.12K

-

-

-

-

-

-

-

-

-

17.29K

-

-

-

-

-

-

-

-

-

3.15K

-

-

-

-

-

-

-

-

-

3.51K

-

-

-

-

-

-

-

-

-

1.78K

-

-

-

-

-

-

-

-

-

1.47K

-

-

-

-

-

-

-

-

-

1.45K

-

-

-

-

-

-

-

-

-

1.47K

-

-

-

-

-

-

-

-

-

3.58K

-

-

-

-

-

-

-

-

-

1.03K

-

-

-

-

-

-

-

-

-

1.62K

-

-

-

-

-

-

-

-

-

3.44K

-

-

-

-

-

-

-

-

-

5.45K

-

-

-

-

-

-

-

-

-

6.74K

-

-

-

-

-

-

-

-

-

12.17K

-

-

-

-

-

-

-

-

-

6.31K

-

-

-

-

-

-

-

-

-

27.37K

-

-

-

-

-

-

-

-

-

3.35K

-

-

-

-

-

-

-

-

-

980

-

-

-

-

-

-

-

-

-

641

-

-

-

-

-

-

-

-

-

99

-

-

-

-

-

-

-

-

-

18.31K

-

-

-

-

-

-

-

-

-

713

-

-

-

-

-

-

-

-

-

10.61K

-

-

-

-

-

-

-

-

-

995

-

-

-

-

-

-

-

-

-

8.06K

-

-

-

-

-

-

-

-

-

1.33K

-

-

-

-

-

-

-

-

-

7.54K

-

-

-

-

-

-

-

-

-

2.54K

-

-

-

-

-

-

-

-

-

8.92K

-

-

-

-

-

-

-

-

-

2.95K

-

-

-

-

-

-

-

-

-

4.63K

-

-

-

-

-

-

-

-

-

1.36K

-

-

-

-

-

-

-

-

-

11.48K

-

-

-

-

-

-

-

-

-

699

-

-

-

-

-

-

-

-

-

3.69K

-

-

-

-

-

-

-

-

-

1.33K

-

-

-

-

-

-

-

-

-

7.32K

-

-

-

-

-

-

-

-

-

728

-

-

-

-

-

-

-

-

-

8.74K

-

-

-

-

-

-

-

-

-

1.32K

-

-

-

-

-

-

-

-

-

23.03K

-

-

-

-

-

-

-

-

-

892

-

-

-

-

-

-

-

-

-

5.79K

-

-

-

-

-

-

-

-

-

1.33K

-

-

-

-

-

-

-

-

-

7.10K

-

-

-

-

-

-

-

-

-

2.15K

-

-

-

-

-

-

-

-

-

5.04K

-

-

-

-

-

-

-

-

-

1.59K

-

-

-

-

-

-

-

-

-

15.68K

-

-

-

-

-

-

-

-

-

1.75K

-

-

-

-

-

-

-

-

-

13.30K

-

-

-

-

-

-

-

-

-

2.55K

-

-

-

-

-

-

-

-

-

10.89K

-

-

-

-

-

-

-

-

-

1.73K

-

-

-

-

-

-

-

-

-

7.28K

-

-

-

-

-

-

-

-

-

3.43K

-

-

-

-

-

-

-

-

-

11.55K

-

-

-

-

-

-

-

-

-

3.80K

-

-

-

-

-

-

-

-

-

7.08K

-

-

-

-

-

-

-

-

-

2.62K

-

-

-

-

-

-

-

-

-

13.51K

-

-

-

-

-

-

-

-

-

3.11K

-

-

-

-

-

-

-

-

-

6.80K

-

-

-

-

-

-

-

-

-

2.65K

-

-

-

-

-

-

-

-

-

9.68K

-

-

-

-

-

-

-

-

-

1.71K

-

-

-

-

-

-

-

-

-

4.92K

-

-

-

-

-

-

-

-

-

1.71K

-

-

-

-

-

-

-

-

-

9.71K

-

-

-

-

-

-

-

-

-

2.23K

-

-

-

-

-

-

-

-

-

5.40K

-

-

-

-

-

-

-

-

-

2.06K

TSLATesla:277.950-7.000-2.46%

9.61K

-

-

-

-

-

-

-

-

-

3.57K

-

-

-

-

-

-

-

-

-

10.39K

-

-

-

-

-

-

-

-

-

7.23K

-

-

-

-

-

-

-

-

-

10.46K

-

-

-

-

-

-

-

-

-

13.75K

-

-

-

-

-

-

-

-

-

4.64K

-

-

-

-

-

-

-

-

-

1.66K

-

-

-

-

-

-

-

-

-

28.05K

-

-

-

-

-

-

-

-

-

5.82K

-

-

-

-

-

-

-

-

-

9.43K

-

-

-

-

-

-

-

-

-

12.25K

-

-

-

-

-

-

-

-

-

8.13K

-

-

-

-

-

-

-

-

-

1.13K

-

-

-

-

-

-

-

-

-

18.52K

-

-

-

-

-

-

-

-

-

1.38K

-

-

-

-

-

-

-

-

-

12.24K

-

-

-

-

-

-

-

-

-

2.11K

-

-

-

-

-

-

-

-

-

3.83K

-

-

-

-

-

-

-

-

-

863

-

-

-

-

-

-

-

-

-

9.42K

-

-

-

-

-

-

-

-

-

681

-

-

-

-

-

-

-

-

-

5.78K

-

-

-

-

-

-

-

-

-

7.43K

-

-

-

-

-

-

-

-

-

4.82K

-

-

-

-

-

-

-

-

-

631

-

-

-

-

-

-

-

-

-

3.92K

-

-

-

-

-

-

-

-

-

181

-

-

-

-

-

-

-

-

-

12.38K

-

-

-

-

-

-

-

-

-

1.26K

-

-

-

-

-

-

-

-

-

1.53K

-

-

-

-

-

-

-

-

-

328

-

-

-

-

-

-

-

-

-

2.07K

-

-

-

-

-

-

-

-

-

1.26K

-

-

-

-

-

-

-

-

-

4.59K

-

-

-

-

-

-

-

-

-

1.56K

-

-

-

-

-

-

-

-

-

1.25K

-

-

-

-

-

-

-

-

-

1.77K

-

-

-

-

-

-

-

-

-

2.48K

-

-

-

-

-

-

-

-

-

493

-

-

-

-

-

-

-

-

-

5.20K

-

-

-

-

-

-

-

-

-

2.85K

-

-

-

-

-

-

-

-

-

6.78K

-

-

-

-

-

-

-

-

-

280.00
282.50
285.00
287.50
290.00
292.50
295.00
297.50
300.00
302.50
305.00
307.50
310.00
312.50
315.00
317.50
320.00
322.50
325.00
327.50
330.00
332.50
335.00
337.50
340.00
342.50
345.00
347.50
350.00
352.50
355.00
357.50
360.00
365.00
370.00
375.00
380.00
385.00
390.00
395.00
400.00
405.00
410.00

-

-

-

-

-

-

-

-

-

8.62K

-

-

-

-

-

-

-

-

-

3.54K

-

-

-

-

-

-

-

-

-

5.05K

-

-

-

-

-

-

-

-

-

848

-

-

-

-

-

-

-

-

-

1.54K

-

-

-

-

-

-

-

-

-

575

-

-

-

-

-

-

-

-

-

374

-

-

-

-

-

-

-

-

-

112

-

-

-

-

-

-

-

-

-

1.55K

-

-

-

-

-

-

-

-

-

133

-

-

-

-

-

-

-

-

-

344

-

-

-

-

-

-

-

-

-

31

-

-

-

-

-

-

-

-

-

299

-

-

-

-

-

-

-

-

-

15

-

-

-

-

-

-

-

-

-

154

-

-

-

-

-

-

-

-

-

6

-

-

-

-

-

-

-

-

-

108

-

-

-

-

-

-

-

-

-

2

-

-

-

-

-

-

-

-

-

55

-

-

-

-

-

-

-

-

-

2

-

-

-

-

-

-

-

-

-

19

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

5

-

-

-

-

-

-

-

-

-

13

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

4

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

115

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

Market Insights

Top Gaining Chinese Stocks Top Gaining Chinese Stocks
No. Symbol % Chg
Sample Name
Sample Code
 +20.00%
Sample Name
Sample Code
 +20.00%
Sample Name
Sample Code
 +19.98%
4
NEW JCM GROUP
300157
+19.92%
5
Shenzhen S-king Intelligent Equipment
688328
+15.32%
Unlock Now

Discussing

Trade war escalates: What’s next for Chinese stocks?
🎙️Discussion 1. China-EU EV negotiations kick off recently. How do you think the negotiations will impact the performance of related stocks Show More
Alibaba Q4 FY2024 Earnings Preview: Predict & Win Big! 🚀
Fed Rate Cut Beneficiaries Fed Rate Cut Beneficiaries

Stocks that are expected to benefit from a Federal Reserve rate cut. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in Fed Rate Cut Beneficiaries, ranked from highest to lowest based on real-time market data. Stocks that are expected to benefit from a Federal Reserve rate cut. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in Fed Rate Cut Beneficiaries, ranked from highest to lowest based on real-time market data.

No. Symbol Price
Sample Name
Sample Code
 100.290
Sample Name
Sample Code
 9.515
Sample Name
Sample Code
 138.531
4
Petroleo Brasileiro SA Petrobras
PBR
11.459
5
Lennar Corp
LEN
107.400
Unlock Now
U.S Tech Companies U.S Tech Companies

U.S leading technology companies with strong market presence, influential in their industries, and notable for robust innovation and profitability. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S Tech Companies, ranked from highest to lowest based on real-time market data. U.S leading technology companies with strong market presence, influential in their industries, and notable for robust innovation and profitability. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S Tech Companies, ranked from highest to lowest based on real-time market data.

No. Symbol Price
Sample Name
Sample Code
 138.530
Sample Name
Sample Code
 56.685
Sample Name
Sample Code
 90.050
4
Netflix
NFLX
1098.372
5
Adobe
ADBE
366.660
Unlock Now
U.S. Crypto Concept Stocks U.S. Crypto Concept Stocks

Companies involved in the creation, trade, and services of digital forms of money.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S. Crypto Concept Stocks, ranked from highest to lowest based on real-time market data. Companies involved in the creation, trade, and services of digital forms of money.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S. Crypto Concept Stocks, ranked from highest to lowest based on real-time market data.

No. Symbol Price
Sample Name
Sample Code
 0.1656
Sample Name
Sample Code
 1.990
Sample Name
Sample Code
 0.4092
4
Mawson Infrastructure
MIGI
0.6076
5
FRMO CORP
FRMO
8.535
Unlock Now

Discussing

Trump 2.0 Era: How will global markets evolve?
🎙️Discussion: 1. How will tariff policies affect the movement of key assets such as U.S. stocks, gold, and Bitcoin? 2. Given this context, Show More
MicroStrategy Q4 2024 earnings conference call

Reassessing Chinese Assets

Following the introduction of China's groundbreaking DeepSeek technology, Wall Street giants have revised their investment outlooks for the Chinese market.

- No more -