Stocks Options

LAST PRICE
339.6400
TODAY'S CHANGE (%)
Trending Down-2.3900 (-0.6988%)

Bid / Lots
339.8800/ 3
Ask / Lots
339.9500/ 4
Open / Previous Close
343.8100 / 342.0300
Day Range
Low 335.2800
High 347.9899
52 Week Range
Low 138.8025
High 358.6400
Volume
58,011,719
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 61.014

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$263.40In the Money	$266.35In the Money	$271.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money
TSLAIn the Money	$258.45In the Money	$261.30In the Money	$234.18In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
TSLAIn the Money	$253.45In the Money	$256.40In the Money	$263.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	771Out of the Money
TSLAIn the Money	$248.45In the Money	$251.25In the Money	$250.20In the Money	$97.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,979Out of the Money
TSLAIn the Money	$243.45In the Money	$246.25In the Money	$242.37In the Money	$23.76In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,770Out of the Money
TSLAIn the Money	$238.45In the Money	$241.25In the Money	$211.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,225Out of the Money
TSLAIn the Money	$233.45In the Money	$236.25In the Money	$153.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	877Out of the Money
TSLAIn the Money	$228.45In the Money	$231.25In the Money	$207.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,887Out of the Money
TSLAIn the Money	$223.45In the Money	$226.25In the Money	$232.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money
TSLAIn the Money	$218.45In the Money	$221.25In the Money	$221.03In the Money	$21.21In the Money	1In the Money	184In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,777Out of the Money
TSLAIn the Money	$213.45In the Money	$216.25In the Money	$190.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,792Out of the Money
TSLAIn the Money	$208.45In the Money	$211.25In the Money	$190.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,173Out of the Money
TSLAIn the Money	$203.45In the Money	$206.25In the Money	$209.28In the Money	$0.69In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,987Out of the Money
TSLAIn the Money	$198.45In the Money	$201.25In the Money	$205.56In the Money	$7.14In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	816Out of the Money
TSLAIn the Money	$193.45In the Money	$196.25In the Money	$197.94In the Money	$21.44In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
TSLAIn the Money	$188.45In the Money	$191.25In the Money	$170.16In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	974Out of the Money
TSLAIn the Money	$183.45In the Money	$186.25In the Money	$187.00In the Money	$3.45In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,647Out of the Money
TSLAIn the Money	$178.45In the Money	$181.25In the Money	$182.77In the Money	$2.21In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,460Out of the Money
TSLAIn the Money	$173.45In the Money	$176.25In the Money	$179.04In the Money	$4.04In the Money	4In the Money	51In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	2,230Out of the Money
TSLAIn the Money	$168.45In the Money	$171.25In the Money	$173.60In the Money	$6.44In the Money	5In the Money	125In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,628Out of the Money
TSLAIn the Money	$163.10In the Money	$166.40In the Money	$165.80In the Money	$5.97In the Money	30In the Money	174In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,556Out of the Money
TSLAIn the Money	$158.45In the Money	$161.35In the Money	$160.40In the Money	$-1.11In the Money	3In the Money	119In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	119Out of the Money	11,228Out of the Money
TSLAIn the Money	$153.50In the Money	$156.40In the Money	$147.70In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	146Out of the Money	6,783Out of the Money
TSLAIn the Money	$148.50In the Money	$151.35In the Money	$151.81In the Money	$0.08In the Money	2In the Money	281In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	61Out of the Money	14,066Out of the Money
TSLAIn the Money	$143.50In the Money	$146.45In the Money	$146.02In the Money	$1.28In the Money	8In the Money	251In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	4,219Out of the Money
TSLAIn the Money	$138.50In the Money	$141.35In the Money	$140.87In the Money	$3.03In the Money	17In the Money	302In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	160Out of the Money	7,157Out of the Money
TSLAIn the Money	$133.50In the Money	$136.30In the Money	$138.86In the Money	$5.52In the Money	16In the Money	124In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	5,364Out of the Money
TSLAIn the Money	$128.60In the Money	$131.30In the Money	$131.60In the Money	$3.62In the Money	41In the Money	304In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	489Out of the Money	13,052Out of the Money
TSLAIn the Money	$123.10In the Money	$126.30In the Money	$126.33In the Money	$-1.27In the Money	2In the Money	359In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	385Out of the Money	3,379Out of the Money
TSLAIn the Money	$118.75In the Money	$120.65In the Money	$121.57In the Money	$-0.43In the Money	13In the Money	1,059In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	548Out of the Money	5,541Out of the Money
TSLAIn the Money	$114.00In the Money	$115.40In the Money	$114.81In the Money	$-2.66In the Money	20In the Money	1,935In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	230Out of the Money	6,109Out of the Money
TSLAIn the Money	$111.00In the Money	$113.80In the Money	$112.56In the Money	$-1.89In the Money	7In the Money	188In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	256Out of the Money	1,221Out of the Money
TSLAIn the Money	$108.50In the Money	$111.30In the Money	$111.02In the Money	$2.52In the Money	34In the Money	470In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	992Out of the Money	2,787Out of the Money
TSLAIn the Money	$106.30In the Money	$108.80In the Money	$108.00In the Money	$-1.12In the Money	14In the Money	116In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	214Out of the Money	901Out of the Money
TSLAIn the Money	$104.15In the Money	$105.65In the Money	$107.66In the Money	$0.52In the Money	29In the Money	1,041In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	662Out of the Money	2,739Out of the Money
TSLAIn the Money	$100.60In the Money	$103.80In the Money	$103.45In the Money	$0.47In the Money	24In the Money	94In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	93Out of the Money	1,713Out of the Money
TSLAIn the Money	$99.20In the Money	$100.65In the Money	$98.65In the Money	$-4.06In the Money	150In the Money	994In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	400Out of the Money	4,378Out of the Money
TSLAIn the Money	$96.50In the Money	$97.95In the Money	$98.27In the Money	$2.18In the Money	105In the Money	331In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	132Out of the Money	651Out of the Money
TSLAIn the Money	$94.10In the Money	$95.40In the Money	$95.40In the Money	$1.93In the Money	73In the Money	3,454In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	53Out of the Money	3,818Out of the Money
TSLAIn the Money	$91.30In the Money	$93.80In the Money	$94.33In the Money	$3.18In the Money	21In the Money	177In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	260Out of the Money	2,168Out of the Money
TSLAIn the Money	$89.10In the Money	$90.45In the Money	$89.92In the Money	$-0.35In the Money	111In the Money	1,866In the Money	Filter Table By Strike Price of$250.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	699Out of the Money	10,316Out of the Money
TSLAIn the Money	$86.60In the Money	$88.60In the Money	$88.45In the Money	$-1.72In the Money	41In the Money	559In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	158Out of the Money	1,294Out of the Money
TSLAIn the Money	$83.95In the Money	$85.70In the Money	$85.52In the Money	$-0.16In the Money	43In the Money	1,184In the Money	Filter Table By Strike Price of$255.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	217Out of the Money	1,886Out of the Money
TSLAIn the Money	$81.60In the Money	$83.15In the Money	$83.57In the Money	$3.31In the Money	38In the Money	179In the Money	Filter Table By Strike Price of$257.50	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	110Out of the Money	9,544Out of the Money
TSLAIn the Money	$79.35In the Money	$80.50In the Money	$80.25In the Money	$-2.48In the Money	184In the Money	1,753In the Money	Filter Table By Strike Price of$260.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	529Out of the Money	7,686Out of the Money
TSLAIn the Money	$75.60In the Money	$78.95In the Money	$79.23In the Money	$2.05In the Money	19In the Money	217In the Money	Filter Table By Strike Price of$262.50	TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	472Out of the Money	903Out of the Money
TSLAIn the Money	$73.90In the Money	$75.70In the Money	$75.34In the Money	$-1.95In the Money	42In the Money	1,255In the Money	Filter Table By Strike Price of$265.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,043Out of the Money	2,774Out of the Money
TSLAIn the Money	$71.30In the Money	$73.00In the Money	$73.14In the Money	$1.03In the Money	44In the Money	435In the Money	Filter Table By Strike Price of$267.50	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	437Out of the Money	1,461Out of the Money
TSLAIn the Money	$68.85In the Money	$70.50In the Money	$70.22In the Money	$-0.19In the Money	143In the Money	1,800In the Money	Filter Table By Strike Price of$270.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	2,590Out of the Money	7,370Out of the Money
TSLAIn the Money	$65.65In the Money	$68.85In the Money	$68.42In the Money	$1.22In the Money	41In the Money	182In the Money	Filter Table By Strike Price of$272.50	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	198Out of the Money	1,860Out of the Money
TSLAIn the Money	$63.75In the Money	$65.60In the Money	$65.59In the Money	$-2.01In the Money	143In the Money	1,729In the Money	Filter Table By Strike Price of$275.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	819Out of the Money	4,482Out of the Money
TSLAIn the Money	$61.70In the Money	$63.45In the Money	$62.40In the Money	$-2.48In the Money	47In the Money	652In the Money	Filter Table By Strike Price of$277.50	TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	192Out of the Money	2,492Out of the Money
TSLAIn the Money	$59.10In the Money	$60.55In the Money	$60.00In the Money	$-2.20In the Money	98In the Money	2,253In the Money	Filter Table By Strike Price of$280.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2,360Out of the Money	6,927Out of the Money
TSLAIn the Money	$56.50In the Money	$58.20In the Money	$58.21In the Money	$1.86In the Money	37In the Money	608In the Money	Filter Table By Strike Price of$282.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	681Out of the Money	1,807Out of the Money
TSLAIn the Money	$54.05In the Money	$55.45In the Money	$55.03In the Money	$-0.64In the Money	51In the Money	1,867In the Money	Filter Table By Strike Price of$285.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2,564Out of the Money	4,256Out of the Money
TSLAIn the Money	$51.05In the Money	$53.65In the Money	$52.90In the Money	$-1.60In the Money	29In the Money	593In the Money	Filter Table By Strike Price of$287.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	908Out of the Money	2,150Out of the Money
TSLAIn the Money	$48.85In the Money	$50.50In the Money	$50.40In the Money	$-1.15In the Money	108In the Money	1,991In the Money	Filter Table By Strike Price of$290.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1,724Out of the Money	8,397Out of the Money
TSLAIn the Money	$46.35In the Money	$48.70In the Money	$50.22In the Money	$4.12In the Money	25In the Money	705In the Money	Filter Table By Strike Price of$292.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	453Out of the Money	2,752Out of the Money
TSLAIn the Money	$44.60In the Money	$45.95In the Money	$44.96In the Money	$-2.44In the Money	72In the Money	1,437In the Money	Filter Table By Strike Price of$295.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	3,276Out of the Money	6,214Out of the Money
TSLAIn the Money	$41.30In the Money	$43.45In the Money	$41.70In the Money	$-0.83In the Money	5In the Money	723In the Money	Filter Table By Strike Price of$297.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1,286Out of the Money	2,785Out of the Money
TSLAIn the Money	$38.95In the Money	$40.80In the Money	$40.22In the Money	$-2.12In the Money	797In the Money	5,502In the Money	Filter Table By Strike Price of$300.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	13,386Out of the Money	18,263Out of the Money
TSLAIn the Money	$36.05In the Money	$38.90In the Money	$37.89In the Money	$-2.00In the Money	32In the Money	753In the Money	Filter Table By Strike Price of$302.50	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	1,564Out of the Money	3,736Out of the Money
TSLAIn the Money	$34.00In the Money	$35.80In the Money	$35.50In the Money	$-2.03In the Money	136In the Money	1,367In the Money	Filter Table By Strike Price of$305.00	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	4,206Out of the Money	7,003Out of the Money
TSLAIn the Money	$31.35In the Money	$33.70In the Money	$32.85In the Money	$-0.53In the Money	191In the Money	603In the Money	Filter Table By Strike Price of$307.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	2,010Out of the Money	2,942Out of the Money
TSLAIn the Money	$29.45In the Money	$30.60In the Money	$30.55In the Money	$-1.93In the Money	481In the Money	2,600In the Money	Filter Table By Strike Price of$310.00	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	11,315Out of the Money	10,094Out of the Money
TSLAIn the Money	$27.05In the Money	$28.35In the Money	$27.50In the Money	$-2.64In the Money	142In the Money	1,235In the Money	Filter Table By Strike Price of$312.50	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	2,264Out of the Money	4,662Out of the Money
TSLAIn the Money	$24.75In the Money	$25.25In the Money	$25.50In the Money	$-2.31In the Money	646In the Money	3,750In the Money	Filter Table By Strike Price of$315.00	TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	8,970Out of the Money	9,054Out of the Money
TSLAIn the Money	$22.05In the Money	$23.30In the Money	$23.25In the Money	$-2.18In the Money	188In the Money	1,701In the Money	Filter Table By Strike Price of$317.50	TSLAOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.41Out of the Money	5,310Out of the Money	4,660Out of the Money
TSLAIn the Money	$19.95In the Money	$20.75In the Money	$20.65In the Money	$-2.15In the Money	1,822In the Money	6,431In the Money	Filter Table By Strike Price of$320.00	TSLAOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.47Out of the Money	26,925Out of the Money	16,358Out of the Money
TSLAIn the Money	$17.60In the Money	$18.20In the Money	$18.14In the Money	$-2.79In the Money	449In the Money	2,259In the Money	Filter Table By Strike Price of$322.50	TSLAOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.59Out of the Money	9,557Out of the Money	4,304Out of the Money
TSLAIn the Money	$15.25In the Money	$16.05In the Money	$15.77In the Money	$-3.13In the Money	6,796In the Money	4,286In the Money	Filter Table By Strike Price of$325.00	TSLAOut of the Money	$0.64Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.71Out of the Money	20,094Out of the Money	7,967Out of the Money
TSLAIn the Money	$13.00In the Money	$13.55In the Money	$13.55In the Money	$-2.80In the Money	505In the Money	1,767In the Money	Filter Table By Strike Price of$327.50	TSLAOut of the Money	$0.93Out of the Money	$1.00Out of the Money	$0.94Out of the Money	$-0.86Out of the Money	10,456Out of the Money	2,572Out of the Money
TSLAIn the Money	$10.85In the Money	$11.40In the Money	$11.30In the Money	$-3.24In the Money	10,860In the Money	20,302In the Money	Filter Table By Strike Price of$330.00	TSLAOut of the Money	$1.30Out of the Money	$1.40Out of the Money	$1.38Out of the Money	$-0.97Out of the Money	40,088Out of the Money	10,590Out of the Money
TSLAIn the Money	$9.05In the Money	$9.60In the Money	$9.50In the Money	$-3.19In the Money	8,150In the Money	2,514In the Money	Filter Table By Strike Price of$332.50	TSLAOut of the Money	$1.85Out of the Money	$1.97Out of the Money	$1.91Out of the Money	$-1.07Out of the Money	10,396Out of the Money	3,481Out of the Money
TSLAIn the Money	$7.30In the Money	$7.55In the Money	$7.55In the Money	$-3.40In the Money	9,331In the Money	6,429In the Money	Filter Table By Strike Price of$335.00	TSLAOut of the Money	$2.57Out of the Money	$2.71Out of the Money	$2.59Out of the Money	$-1.16Out of the Money	39,375Out of the Money	5,924Out of the Money
TSLAUnderlying issue's last price	$5.75Underlying issue's last price	$5.95Underlying issue's last price	$5.87Underlying issue's last price	$-3.53Underlying issue's last price	19,972Underlying issue's last price	2,300Underlying issue's last price	Filter Table By Strike Price of$337.50Underlying issue's last price	TSLAUnderlying issue's last price	$3.50Underlying issue's last price	$3.70Underlying issue's last price	$3.54Underlying issue's last price	$-1.11Underlying issue's last price	17,921Underlying issue's last price	3,672Underlying issue's last price
TSLANear the Money	$4.45Near the Money	$4.60Near the Money	$4.55Near the Money	$-3.40Near the Money	45,408Near the Money	12,330Near the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$4.50In the Money	$4.80In the Money	$4.72In the Money	$-0.98In the Money	62,101In the Money	8,810In the Money
TSLANear the Money	$3.35Near the Money	$3.50Near the Money	$3.50Near the Money	$-3.10Near the Money	39,865Near the Money	5,927Near the Money	Filter Table By Strike Price of$342.50	TSLAIn the Money	$5.95In the Money	$6.25In the Money	$6.10In the Money	$-0.85In the Money	31,864In the Money	2,870In the Money
TSLAOut of the Money	$2.51Out of the Money	$2.59Out of the Money	$2.51Out of the Money	$-2.99Out of the Money	61,051Out of the Money	10,059Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$7.50In the Money	$7.90In the Money	$7.63In the Money	$-0.67In the Money	33,097In the Money	4,857In the Money
TSLAOut of the Money	$1.83Out of the Money	$1.90Out of the Money	$1.91Out of the Money	$-2.69Out of the Money	23,608Out of the Money	5,709Out of the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$9.40In the Money	$9.75In the Money	$9.65In the Money	$-0.20In the Money	5,637In the Money	1,712In the Money
TSLAOut of the Money	$1.35Out of the Money	$1.39Out of the Money	$1.36Out of the Money	$-2.35Out of the Money	85,584Out of the Money	23,169Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$11.45In the Money	$11.75In the Money	$11.34In the Money	$-0.12In the Money	5,905In the Money	3,218In the Money
TSLAOut of the Money	$0.97Out of the Money	$1.04Out of the Money	$1.00Out of the Money	$-1.99Out of the Money	10,275Out of the Money	3,616Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$13.05In the Money	$13.85In the Money	$15.00In the Money	$1.80In the Money	1,129In the Money	548In the Money
TSLAOut of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.72Out of the Money	$-1.68Out of the Money	24,521Out of the Money	10,024Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$15.30In the Money	$16.10In the Money	$15.50In the Money	$-0.05In the Money	846In the Money	911In the Money
TSLAOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-1.49Out of the Money	10,587Out of the Money	3,030Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$17.20In the Money	$18.70In the Money	$19.30In the Money	$2.34In the Money	255In the Money	454In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-1.19Out of the Money	60,101Out of the Money	22,567Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$19.90In the Money	$20.85In the Money	$20.33In the Money	$1.06In the Money	1,690In the Money	2,404In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.98Out of the Money	10,784Out of the Money	3,488Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$21.90In the Money	$23.70In the Money	$23.00In the Money	$0.08In the Money	103In the Money	269In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.81Out of the Money	15,193Out of the Money	31,680Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$24.20In the Money	$26.20In the Money	$24.90In the Money	$1.02In the Money	96In the Money	360In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.65Out of the Money	3,967Out of the Money	2,995Out of the Money	Filter Table By Strike Price of$367.50	TSLAIn the Money	$26.55In the Money	$28.75In the Money	$28.55In the Money	$1.30In the Money	21In the Money	233In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.51Out of the Money	18,860Out of the Money	11,397Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$29.05In the Money	$31.15In the Money	$29.90In the Money	$1.45In the Money	60In the Money	232In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.43Out of the Money	2,831Out of the Money	3,075Out of the Money	Filter Table By Strike Price of$372.50	TSLAIn the Money	$31.55In the Money	$33.70In the Money	$33.20In the Money	$-1.26In the Money	11In the Money	62In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	7,291Out of the Money	8,960Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$34.05In the Money	$36.20In the Money	$34.20In the Money	$-0.64In the Money	29In the Money	300In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	2,910Out of the Money	3,078Out of the Money	Filter Table By Strike Price of$377.50	TSLAIn the Money	$37.20In the Money	$38.70In the Money	$33.97In the Money	$-5.98In the Money	14In the Money	84In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	8,409Out of the Money	10,515Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$39.05In the Money	$40.85In the Money	$40.25In the Money	$-1.39In the Money	5In the Money	118In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	1,298Out of the Money	5,362Out of the Money	Filter Table By Strike Price of$382.50	TSLAIn the Money	$41.55In the Money	$43.75In the Money	$41.72In the Money	$-2.88In the Money	6In the Money	93In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	4,652Out of the Money	4,098Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$44.45In the Money	$46.10In the Money	$43.80In the Money	$0.77In the Money	272In the Money	97In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	1,139Out of the Money	2,256Out of the Money	Filter Table By Strike Price of$387.50	TSLAIn the Money	$47.30In the Money	$48.50In the Money	$47.20In the Money	$-1.25In the Money	259In the Money	88In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	3,842Out of the Money	6,492Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$49.80In the Money	$51.00In the Money	$49.40In the Money	$-1.60In the Money	427In the Money	80In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	1,153Out of the Money	1,261Out of the Money	Filter Table By Strike Price of$392.50	TSLAIn the Money	$52.30In the Money	$53.50In the Money	$52.50In the Money	$-1.00In the Money	420In the Money	43In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	1,211Out of the Money	3,507Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$54.80In the Money	$56.00In the Money	$53.90In the Money	$-3.29In the Money	71In the Money	15In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2,346Out of the Money	1,669Out of the Money	Filter Table By Strike Price of$397.50	TSLAIn the Money	$57.20In the Money	$58.75In the Money	$57.75In the Money	$-1.30In the Money	15In the Money	5In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	10,396Out of the Money	23,136Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$59.80In the Money	$60.95In the Money	$60.00In the Money	$-4.00In the Money	1,652In the Money	183In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	263Out of the Money	2,705Out of the Money	Filter Table By Strike Price of$402.50	TSLAIn the Money	$61.55In the Money	$63.75In the Money	$61.15In the Money	$-0.90In the Money	2In the Money	1In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	568Out of the Money	27,679Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$64.65In the Money	$66.20In the Money	$63.35In the Money	$4.06In the Money	8In the Money	3In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	871Out of the Money	756Out of the Money	Filter Table By Strike Price of$407.50	TSLAIn the Money	$66.55In the Money	$68.70In the Money	$69.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,574Out of the Money	4,696Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$69.10In the Money	$71.15In the Money	$68.35In the Money	$-0.85In the Money	2In the Money	1In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	261Out of the Money	812Out of the Money	Filter Table By Strike Price of$412.50	TSLAIn the Money	$71.55In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	199Out of the Money	3,888Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$74.80In the Money	$75.95In the Money	$74.81In the Money	$1.76In the Money	430In the Money	42In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	76Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$417.50	TSLAIn the Money	$76.55In the Money	$78.75In the Money	$72.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,620Out of the Money	6,935Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$79.10In the Money	$80.85In the Money	$78.30In the Money	$-3.19In the Money	7In the Money	2In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	695Out of the Money	1,304Out of the Money	Filter Table By Strike Price of$422.50	TSLAIn the Money	$81.55In the Money	$83.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,380Out of the Money	4,952Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$84.80In the Money	$86.00In the Money	$84.45In the Money	$3.69In the Money	85In the Money	16In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	416Out of the Money	715Out of the Money	Filter Table By Strike Price of$427.50	TSLAIn the Money	$86.55In the Money	$88.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	463Out of the Money	3,311Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$89.05In the Money	$90.85In the Money	$88.35In the Money	$-1.30In the Money	3In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	368Out of the Money	786Out of the Money	Filter Table By Strike Price of$432.50	TSLAIn the Money	$91.55In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	448Out of the Money	3,288Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$94.60In the Money	$95.85In the Money	$93.35In the Money	$-7.05In the Money	13In the Money	5In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	447Out of the Money	2,157Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$99.10In the Money	$100.85In the Money	$98.44In the Money	$-0.21In the Money	8In the Money	3In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	102Out of the Money	2,329Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$104.05In the Money	$106.25In the Money	$128.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	601Out of the Money	6,982Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$109.05In the Money	$110.80In the Money	$106.04In the Money	$-5.86In the Money	6In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	1,642Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$114.05In the Money	$116.25In the Money	$106.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	173Out of the Money	4,181Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$119.80In the Money	$120.95In the Money	$120.00In the Money	$2.17In the Money	1,360In the Money	120In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	154Out of the Money	1,214Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$124.05In the Money	$126.25In the Money	$120.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	97Out of the Money	2,249Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$129.10In the Money	$130.85In the Money	$127.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	105Out of the Money	3,229Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$134.05In the Money	$135.85In the Money	$132.92In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,389Out of the Money	4,414Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$139.10In the Money	$140.85In the Money	$143.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	351Out of the Money	3,088Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$144.10In the Money	$145.90In the Money	$160.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	722Out of the Money	4,654Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$149.10In the Money	$150.85In the Money	$170.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$154.10In the Money	$155.90In the Money	$153.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	254Out of the Money	10,128Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$159.10In the Money	$160.80In the Money	$160.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	1,693Out of the Money	Filter Table By Strike Price of$505.00	TSLAIn the Money	$164.05In the Money	$166.25In the Money	$191.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	2,399Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$169.10In the Money	$170.85In the Money	$186.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,517Out of the Money	Filter Table By Strike Price of$515.00	TSLAIn the Money	$174.05In the Money	$176.20In the Money	$191.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,534Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$179.10In the Money	$180.80In the Money	$207.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,197Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$189.10In the Money	$191.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$199.10In the Money	$200.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,036Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$209.05In the Money	$210.85In the Money	$209.63In the Money	$-24.27In the Money	2In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$219.05In the Money	$220.85In the Money	$242.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	1,251Out of the Money	Filter Table By Strike Price of$570.00	TSLAIn the Money	$229.10In the Money	$230.85In the Money	$227.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,491Out of the Money	Filter Table By Strike Price of$580.00	TSLAIn the Money	$239.10In the Money	$240.85In the Money	$268.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,155Out of the Money	Filter Table By Strike Price of$590.00	TSLAIn the Money	$249.10In the Money	$251.10In the Money	$244.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,260Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$259.10In the Money	$260.85In the Money	$280.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	849Out of the Money	Filter Table By Strike Price of$610.00	TSLAIn the Money	$269.10In the Money	$271.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money	Filter Table By Strike Price of$620.00	TSLAIn the Money	$279.05In the Money	$280.85In the Money	$277.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$630.00	TSLAIn the Money	$289.05In the Money	$291.15In the Money	$306.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money	Filter Table By Strike Price of$640.00	TSLAIn the Money	$299.05In the Money	$301.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,661Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	$309.05In the Money	$311.15In the Money	$304.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money	Filter Table By Strike Price of$660.00	TSLAIn the Money	$319.05In the Money	$321.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money	Filter Table By Strike Price of$670.00	TSLAIn the Money	$329.05In the Money	$331.15In the Money	$354.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,876Out of the Money	Filter Table By Strike Price of$680.00	TSLAIn the Money	$339.10In the Money	$341.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,569Out of the Money	Filter Table By Strike Price of$690.00	TSLAIn the Money	$349.05In the Money	$351.10In the Money	$366.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,878Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$359.10In the Money	$361.10In the Money	$379.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	4,641Out of the Money	Filter Table By Strike Price of$710.00	TSLAIn the Money	$369.05In the Money	$371.15In the Money	$369.15In the Money	$-13.65In the Money	2In the Money	---In the Money

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)