Stocks Options

LAST PRICE
178.0800
TODAY'S CHANGE (%)
Trending Down-0.7100 (-0.3971%)

Bid / Lots
177.5000/ 20
Ask / Lots
177.5600/ 1
Open / Previous Close
178.5000 / 178.7900
Day Range
Low 173.8200
High 180.3200
52 Week Range
Low 138.8025
High 299.2900
Volume
67,314,602
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 50.984

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$176.05In the Money	$176.75In the Money	$175.75In the Money	$0.00In the Money	---In the Money	2,018In the Money	Filter Table By Strike Price of$1.67	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19,387Out of the Money
TSLAIn the Money	$174.40In the Money	$175.10In the Money	$175.13In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$3.33	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,726Out of the Money
TSLAIn the Money	$172.75In the Money	$173.45In the Money	$171.05In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$5.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,128Out of the Money
TSLAIn the Money	$171.05In the Money	$171.80In the Money	$167.13In the Money	$0.00In the Money	---In the Money	363In the Money	Filter Table By Strike Price of$6.67	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,607Out of the Money
TSLAIn the Money	$169.40In the Money	$170.15In the Money	$140.02In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$8.33	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,883Out of the Money
TSLAIn the Money	$167.75In the Money	$168.45In the Money	$165.01In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$10.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,415Out of the Money
TSLAIn the Money	$166.10In the Money	$166.80In the Money	$165.15In the Money	$0.00In the Money	---In the Money	543In the Money	Filter Table By Strike Price of$11.67	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,149Out of the Money
TSLAIn the Money	$164.45In the Money	$165.15In the Money	$160.35In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$13.33	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money
TSLAIn the Money	$161.10In the Money	$161.80In the Money	$165.00In the Money	$0.00In the Money	---In the Money	1,426In the Money	Filter Table By Strike Price of$16.67	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,259Out of the Money
TSLAIn the Money	$144.50In the Money	$145.20In the Money	$142.15In the Money	$0.00In the Money	---In the Money	7,533In the Money	Filter Table By Strike Price of$33.33	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,371Out of the Money
TSLAIn the Money	$127.90In the Money	$128.60In the Money	$125.55In the Money	$0.00In the Money	---In the Money	1,615In the Money	Filter Table By Strike Price of$50.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	31,690Out of the Money
TSLAIn the Money	$122.90In the Money	$123.60In the Money	$119.80In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,220Out of the Money
TSLAIn the Money	$117.95In the Money	$118.60In the Money	$114.50In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,450Out of the Money
TSLAIn the Money	$112.95In the Money	$113.65In the Money	$112.97In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,978Out of the Money
TSLAIn the Money	$111.25In the Money	$112.00In the Money	$110.33In the Money	$0.00In the Money	---In the Money	1,686In the Money	Filter Table By Strike Price of$66.67	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	4,265Out of the Money
TSLAIn the Money	$107.95In the Money	$108.65In the Money	$105.55In the Money	$-3.80In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,735Out of the Money
TSLAIn the Money	$102.95In the Money	$103.70In the Money	$100.50In the Money	$-4.70In the Money	1In the Money	91In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,628Out of the Money
TSLAIn the Money	$98.00In the Money	$98.70In the Money	$94.18In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,615Out of the Money	11,275Out of the Money
TSLAIn the Money	$94.70In the Money	$95.40In the Money	$84.03In the Money	$0.00In the Money	---In the Money	30,299In the Money	Filter Table By Strike Price of$83.33	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,205Out of the Money
TSLAIn the Money	$93.00In the Money	$93.75In the Money	$94.86In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	15Out of the Money	10,110Out of the Money
TSLAIn the Money	$88.05In the Money	$88.75In the Money	$86.70In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	9,119Out of the Money
TSLAIn the Money	$83.05In the Money	$83.80In the Money	$79.87In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	8,931Out of the Money
TSLAIn the Money	$78.10In the Money	$78.80In the Money	$75.73In the Money	$-3.12In the Money	65In the Money	5,558In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	422Out of the Money	39,819Out of the Money
TSLAIn the Money	$73.10In the Money	$73.85In the Money	$75.19In the Money	$0.00In the Money	---In the Money	962In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	9Out of the Money	6,079Out of the Money
TSLAIn the Money	$68.15In the Money	$68.85In the Money	$67.00In the Money	$0.00In the Money	---In the Money	562In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	110Out of the Money	19,359Out of the Money
TSLAIn the Money	$63.20In the Money	$63.90In the Money	$65.28In the Money	$0.00In the Money	---In the Money	582In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	62Out of the Money	2,786Out of the Money
TSLAIn the Money	$61.55In the Money	$62.25In the Money	$66.80In the Money	$0.00In the Money	---In the Money	2,421In the Money	Filter Table By Strike Price of$116.67	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.01Out of the Money	1Out of the Money	4,382Out of the Money
TSLAIn the Money	$58.25In the Money	$58.95In the Money	$60.05In the Money	$-0.45In the Money	4In the Money	1,046In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	203Out of the Money	15,006Out of the Money
TSLAIn the Money	$54.95In the Money	$55.65In the Money	$56.00In the Money	$0.00In the Money	---In the Money	824In the Money	Filter Table By Strike Price of$123.33	TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	4,863Out of the Money
TSLAIn the Money	$53.25In the Money	$54.00In the Money	$51.70In the Money	$-1.60In the Money	7In the Money	622In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	133Out of the Money	23,959Out of the Money
TSLAIn the Money	$51.60In the Money	$52.35In the Money	$49.95In the Money	$-11.50In the Money	8In the Money	881In the Money	Filter Table By Strike Price of$126.67	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,932Out of the Money
TSLAIn the Money	$48.35In the Money	$49.05In the Money	$46.35In the Money	$-2.35In the Money	75In the Money	1,459In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	380Out of the Money	22,587Out of the Money
TSLAIn the Money	$45.05In the Money	$45.75In the Money	$45.93In the Money	$0.00In the Money	---In the Money	1,882In the Money	Filter Table By Strike Price of$133.33	TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.04Out of the Money	21Out of the Money	4,173Out of the Money
TSLAIn the Money	$43.40In the Money	$44.15In the Money	$44.31In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	86Out of the Money	21,186Out of the Money
TSLAIn the Money	$41.80In the Money	$42.50In the Money	$40.64In the Money	$2.16In the Money	1In the Money	499In the Money	Filter Table By Strike Price of$136.67	TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.04Out of the Money	9Out of the Money	2,198Out of the Money
TSLAIn the Money	$38.55In the Money	$39.20In the Money	$36.45In the Money	$-3.29In the Money	12In the Money	6,054In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.01Out of the Money	1,258Out of the Money	36,285Out of the Money
TSLAIn the Money	$35.40In the Money	$35.95In the Money	$31.75In the Money	$0.00In the Money	---In the Money	1,743In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.45Out of the Money	$-0.03Out of the Money	74Out of the Money	6,885Out of the Money
TSLAIn the Money	$33.70In the Money	$34.35In the Money	$32.03In the Money	$-3.26In the Money	26In the Money	1,366In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$-0.02Out of the Money	360Out of the Money	11,800Out of the Money
TSLAIn the Money	$32.10In the Money	$32.70In the Money	$29.91In the Money	$-1.87In the Money	1In the Money	1,792In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.02Out of the Money	19Out of the Money	5,098Out of the Money
TSLAIn the Money	$29.00In the Money	$29.50In the Money	$29.30In the Money	$-0.75In the Money	99In the Money	7,468In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.67Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.09Out of the Money	1,094Out of the Money	41,091Out of the Money
TSLAIn the Money	$26.65In the Money	$27.20In the Money	$25.12In the Money	$0.62In the Money	18In the Money	20In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.83Out of the Money	$0.86Out of the Money	$0.87Out of the Money	$-0.01Out of the Money	52Out of the Money	365Out of the Money
TSLAIn the Money	$25.90In the Money	$26.40In the Money	$25.55In the Money	$-1.10In the Money	1In the Money	1,610In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$0.89Out of the Money	$0.92Out of the Money	$1.10Out of the Money	$0.15Out of the Money	34Out of the Money	4,000Out of the Money
TSLAIn the Money	$24.35In the Money	$24.90In the Money	$24.30In the Money	$-1.25In the Money	99In the Money	2,092In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$1.03Out of the Money	$1.07Out of the Money	$1.08Out of the Money	$-0.05Out of the Money	968Out of the Money	48,387Out of the Money
TSLAIn the Money	$23.00In the Money	$23.30In the Money	$21.07In the Money	$-2.08In the Money	29In the Money	1,188In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$1.19Out of the Money	$1.24Out of the Money	$1.43Out of the Money	$0.00Out of the Money	29Out of the Money	4,710Out of the Money
TSLAIn the Money	$22.25In the Money	$22.55In the Money	$20.65In the Money	$-3.40In the Money	22In the Money	133In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$1.29Out of the Money	$1.33Out of the Money	$1.37Out of the Money	$-0.01Out of the Money	111Out of the Money	340Out of the Money
TSLAIn the Money	$20.10In the Money	$20.40In the Money	$20.08In the Money	$-0.42In the Money	158In the Money	6,910In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$1.62Out of the Money	$1.67Out of the Money	$1.67Out of the Money	$-0.03Out of the Money	2,431Out of the Money	36,201Out of the Money
TSLAIn the Money	$18.05In the Money	$18.30In the Money	$18.03In the Money	$-2.12In the Money	86In the Money	195In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$2.03Out of the Money	$2.09Out of the Money	$2.11Out of the Money	$-0.04Out of the Money	235Out of the Money	567Out of the Money
TSLAIn the Money	$17.35In the Money	$17.65In the Money	$15.75In the Money	$-2.95In the Money	40In the Money	2,086In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$2.19Out of the Money	$2.25Out of the Money	$2.29Out of the Money	$-0.13Out of the Money	164Out of the Money	4,543Out of the Money
TSLAIn the Money	$16.05In the Money	$16.35In the Money	$16.20In the Money	$-0.35In the Money	71In the Money	6,200In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$2.54Out of the Money	$2.60Out of the Money	$2.55Out of the Money	$-0.10Out of the Money	3,528Out of the Money	24,871Out of the Money
TSLAIn the Money	$14.80In the Money	$15.05In the Money	$14.80In the Money	$-0.50In the Money	115In the Money	3,183In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$2.94Out of the Money	$3.05Out of the Money	$3.10Out of the Money	$0.03Out of the Money	520Out of the Money	8,090Out of the Money
TSLAIn the Money	$14.20In the Money	$14.45In the Money	$14.10In the Money	$-0.60In the Money	140In the Money	282In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$3.15Out of the Money	$3.25Out of the Money	$3.26Out of the Money	$-0.05Out of the Money	565Out of the Money	1,388Out of the Money
TSLAIn the Money	$12.45In the Money	$12.70In the Money	$12.45In the Money	$-0.84In the Money	594In the Money	26,325In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$3.90Out of the Money	$4.00Out of the Money	$4.02Out of the Money	$-0.03Out of the Money	2,045Out of the Money	46,377Out of the Money
TSLAIn the Money	$10.85In the Money	$11.10In the Money	$10.90In the Money	$-0.90In the Money	613In the Money	538In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$4.75Out of the Money	$4.90Out of the Money	$4.95Out of the Money	$0.06Out of the Money	569Out of the Money	858Out of the Money
TSLAIn the Money	$10.35In the Money	$10.50In the Money	$10.45In the Money	$-0.25In the Money	368In the Money	5,582In the Money	Filter Table By Strike Price of$173.33	TSLAOut of the Money	$5.10Out of the Money	$5.20Out of the Money	$5.25Out of the Money	$-0.10Out of the Money	1,410Out of the Money	11,066Out of the Money
TSLAIn the Money	$9.40In the Money	$9.55In the Money	$9.55In the Money	$-0.75In the Money	2,236In the Money	23,801In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$5.75Out of the Money	$5.90Out of the Money	$5.81Out of the Money	$-0.19Out of the Money	2,268Out of the Money	29,689Out of the Money
TSLAUnderlying issue's last price	$8.05Underlying issue's last price	$8.20Underlying issue's last price	$8.12Underlying issue's last price	$-0.73Underlying issue's last price	2,128Underlying issue's last price	1,191Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TSLAUnderlying issue's last price	$6.90Underlying issue's last price	$7.05Underlying issue's last price	$7.10Underlying issue's last price	$0.10Underlying issue's last price	2,133Underlying issue's last price	1,974Underlying issue's last price
TSLANear the Money	$6.85Near the Money	$7.00Near the Money	$6.96Near the Money	$-0.79Near the Money	5,581Near the Money	29,743Near the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$8.20In the Money	$8.40In the Money	$8.26In the Money	$-0.04In the Money	1,496In the Money	26,089In the Money
TSLAOut of the Money	$5.80Out of the Money	$5.90Out of the Money	$5.85Out of the Money	$-0.55Out of the Money	1,475Out of the Money	3,318Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$9.65In the Money	$9.85In the Money	$9.84In the Money	$0.09In the Money	315In the Money	1,061In the Money
TSLAOut of the Money	$5.45Out of the Money	$5.60Out of the Money	$5.51Out of the Money	$-0.74Out of the Money	1,249Out of the Money	6,753Out of the Money	Filter Table By Strike Price of$183.33	TSLAIn the Money	$10.15In the Money	$10.35In the Money	$10.30In the Money	$0.05In the Money	134In the Money	4,235In the Money
TSLAOut of the Money	$4.90Out of the Money	$4.95Out of the Money	$4.90Out of the Money	$-0.71Out of the Money	2,457Out of the Money	13,349Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$11.20In the Money	$11.40In the Money	$11.26In the Money	$-0.14In the Money	324In the Money	15,895In the Money
TSLAOut of the Money	$4.30Out of the Money	$4.40Out of the Money	$4.25Out of the Money	$-0.85Out of the Money	258Out of the Money	5,866Out of the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$12.35In the Money	$12.55In the Money	$12.65In the Money	$0.50In the Money	170In the Money	3,714In the Money
TSLAOut of the Money	$4.05Out of the Money	$4.15Out of the Money	$4.10Out of the Money	$-0.60Out of the Money	758Out of the Money	890Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$12.85In the Money	$13.10In the Money	$14.71In the Money	$1.06In the Money	50In the Money	166In the Money
TSLAOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$-0.60Out of the Money	2,784Out of the Money	22,018Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$14.60In the Money	$15.00In the Money	$15.15In the Money	$0.50In the Money	158In the Money	21,902In the Money
TSLAOut of the Money	$2.81Out of the Money	$2.87Out of the Money	$2.83Out of the Money	$-0.58Out of the Money	252Out of the Money	711Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$16.50In the Money	$17.00In the Money	$16.73In the Money	$0.00In the Money	---In the Money	34In the Money
TSLAOut of the Money	$2.64Out of the Money	$2.70Out of the Money	$2.48Out of the Money	$-0.83Out of the Money	104Out of the Money	3,894Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$17.15In the Money	$17.65In the Money	$17.50In the Money	$0.00In the Money	---In the Money	5,905In the Money
TSLAOut of the Money	$2.33Out of the Money	$2.39Out of the Money	$2.37Out of the Money	$-0.52Out of the Money	1,230Out of the Money	11,007Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$18.55In the Money	$18.95In the Money	$20.10In the Money	$1.20In the Money	30In the Money	9,844In the Money
TSLAOut of the Money	$1.93Out of the Money	$1.98Out of the Money	$1.96Out of the Money	$-0.41Out of the Money	206Out of the Money	951Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$20.65In the Money	$21.05In the Money	$22.00In the Money	$0.00In the Money	---In the Money	26In the Money
TSLAOut of the Money	$1.59Out of the Money	$1.64Out of the Money	$1.65Out of the Money	$-0.38Out of the Money	7,973Out of the Money	41,612Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$22.85In the Money	$23.25In the Money	$23.40In the Money	$0.25In the Money	81In the Money	27,812In the Money
TSLAOut of the Money	$1.32Out of the Money	$1.37Out of the Money	$1.32Out of the Money	$-0.38Out of the Money	90Out of the Money	611Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$25.10In the Money	$25.50In the Money	$27.25In the Money	$2.35In the Money	2In the Money	102In the Money
TSLAOut of the Money	$1.11Out of the Money	$1.14Out of the Money	$1.13Out of the Money	$-0.32Out of the Money	727Out of the Money	10,784Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$27.35In the Money	$27.80In the Money	$29.00In the Money	$2.30In the Money	2In the Money	1,753In the Money
TSLAOut of the Money	$0.98Out of the Money	$1.02Out of the Money	$0.97Out of the Money	$-0.32Out of the Money	161Out of the Money	2,381Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$28.90In the Money	$29.40In the Money	$31.75In the Money	$2.57In the Money	21In the Money	4,440In the Money
TSLAOut of the Money	$0.78Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-0.24Out of the Money	910Out of the Money	30,654Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$32.05In the Money	$32.50In the Money	$33.00In the Money	$1.95In the Money	26In the Money	13,651In the Money
TSLAOut of the Money	$0.62Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.20Out of the Money	31Out of the Money	6,852Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$35.00In the Money	$35.85In the Money	$34.62In the Money	$-2.98In the Money	5In the Money	4,824In the Money
TSLAOut of the Money	$0.56Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$-0.13Out of the Money	375Out of the Money	6,269Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$36.55In the Money	$37.65In the Money	$37.33In the Money	$-0.78In the Money	2In the Money	2,306In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.53Out of the Money	$0.48Out of the Money	$-0.25Out of the Money	105Out of the Money	4,850Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$38.10In the Money	$39.30In the Money	$39.40In the Money	$-0.23In the Money	84In the Money	4,905In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.12Out of the Money	1,028Out of the Money	18,001Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$41.25In the Money	$42.55In the Money	$42.30In the Money	$1.30In the Money	4In the Money	7,981In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.09Out of the Money	482Out of the Money	8,741Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$46.00In the Money	$47.70In the Money	$49.28In the Money	$3.89In the Money	25In the Money	1,389In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.13Out of the Money	40Out of the Money	8,707Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$47.80In the Money	$49.50In the Money	$49.40In the Money	$0.00In the Money	---In the Money	289In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.08Out of the Money	721Out of the Money	10,274Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$50.95In the Money	$52.60In the Money	$52.95In the Money	$3.80In the Money	10In the Money	3,147In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.07Out of the Money	8Out of the Money	7,399Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$54.30In the Money	$56.00In the Money	$54.11In the Money	$0.00In the Money	---In the Money	122In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	60Out of the Money	6,292Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$55.95In the Money	$57.55In the Money	$55.82In the Money	$0.00In the Money	---In the Money	148In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	456Out of the Money	10,130Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$60.95In the Money	$62.60In the Money	$62.30In the Money	$1.54In the Money	2,331In the Money	748In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	49Out of the Money	4,089Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$65.95In the Money	$67.65In the Money	$69.00In the Money	$3.26In the Money	50In the Money	64In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	80Out of the Money	3,574Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$67.90In the Money	$69.40In the Money	$71.50In the Money	$4.05In the Money	22In the Money	20In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1,760Out of the Money	24,186Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$70.95In the Money	$72.60In the Money	$72.30In the Money	$1.30In the Money	4,781In the Money	1,484In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	45Out of the Money	2,836Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$74.30In the Money	$75.95In the Money	$78.18In the Money	$4.05In the Money	21In the Money	15In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	14Out of the Money	2,265Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$75.95In the Money	$77.65In the Money	$77.25In the Money	$0.74In the Money	800In the Money	295In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	815Out of the Money	8,352Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$80.95In the Money	$82.50In the Money	$82.25In the Money	$1.25In the Money	338In the Money	139In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	18Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$85.95In the Money	$87.65In the Money	$89.05In the Money	$3.32In the Money	25In the Money	18In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	5Out of the Money	9,347Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$87.60In the Money	$89.20In the Money	$89.05In the Money	$1.60In the Money	510In the Money	160In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	28Out of the Money	11,603Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$90.95In the Money	$92.50In the Money	$93.00In the Money	$2.23In the Money	3In the Money	52In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	1Out of the Money	2,266Out of the Money	Filter Table By Strike Price of$273.33	TSLAIn the Money	$94.30In the Money	$95.90In the Money	$95.46In the Money	$-0.19In the Money	3In the Money	2In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	62Out of the Money	3,020Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$95.95In the Money	$97.65In the Money	$97.15In the Money	$-0.19In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	127Out of the Money	2,034Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$97.60In the Money	$99.25In the Money	$98.95In the Money	$1.25In the Money	5,780In the Money	2,003In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	124Out of the Money	11,882Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$100.95In the Money	$102.65In the Money	$102.15In the Money	$1.38In the Money	9In the Money	10In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	5,119Out of the Money	Filter Table By Strike Price of$283.33	TSLAIn the Money	$104.30In the Money	$106.00In the Money	$105.45In the Money	$1.32In the Money	10In the Money	7In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,171Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$105.95In the Money	$107.65In the Money	$107.14In the Money	$-0.10In the Money	13In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,926Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$107.60In the Money	$109.30In the Money	$108.49In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.01Out of the Money	32Out of the Money	6,302Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$110.95In the Money	$112.50In the Money	$112.07In the Money	$0.27In the Money	10In the Money	5In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	8Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$293.33	TSLAIn the Money	$114.30In the Money	$116.00In the Money	$117.10In the Money	$1.45In the Money	3In the Money	1In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	21Out of the Money	2,775Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$115.95In the Money	$117.55In the Money	$117.12In the Money	$-0.22In the Money	11In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,290Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$117.60In the Money	$119.30In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	254Out of the Money	30,597Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$120.95In the Money	$122.50In the Money	$124.82In the Money	$3.77In the Money	682In the Money	315In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,422Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$124.30In the Money	$126.00In the Money	$133.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,382Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$125.95In the Money	$127.65In the Money	$127.09In the Money	$0.27In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,024Out of the Money	Filter Table By Strike Price of$306.67	TSLAIn the Money	$127.60In the Money	$129.20In the Money	$144.29In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	3,145Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$130.95In the Money	$132.50In the Money	$138.13In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$313.33	TSLAIn the Money	$134.30In the Money	$136.00In the Money	$131.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	2,272Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$135.95In the Money	$137.60In the Money	$143.14In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	3,055Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$137.60In the Money	$139.20In the Money	$153.09In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	4,555Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$140.95In the Money	$142.65In the Money	$144.10In the Money	$3.05In the Money	662In the Money	301In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$323.33	TSLAIn the Money	$144.30In the Money	$146.00In the Money	$160.94In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12,483Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$145.95In the Money	$147.65In the Money	$162.63In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,259Out of the Money	Filter Table By Strike Price of$326.67	TSLAIn the Money	$147.60In the Money	$149.20In the Money	$164.21In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	24Out of the Money	5,836Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$150.95In the Money	$152.50In the Money	$168.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,247Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$154.30In the Money	$156.00In the Money	$157.40In the Money	$3.00In the Money	265In the Money	169In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,370Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$155.95In the Money	$157.65In the Money	$150.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,889Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$157.60In the Money	$159.20In the Money	$174.23In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$160.95In the Money	$162.60In the Money	$151.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,817Out of the Money	Filter Table By Strike Price of$343.33	TSLAIn the Money	$164.30In the Money	$165.90In the Money	$154.56In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$165.95In the Money	$167.55In the Money	$131.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,886Out of the Money	Filter Table By Strike Price of$346.67	TSLAIn the Money	$167.60In the Money	$169.20In the Money	$133.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	318Out of the Money	11,882Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$170.95In the Money	$172.50In the Money	$163.39In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$174.30In the Money	$175.95In the Money	$105.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	595Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$175.95In the Money	$177.55In the Money	$176.44In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	920Out of the Money	Filter Table By Strike Price of$356.67	TSLAIn the Money	$177.60In the Money	$179.35In the Money	$103.27In 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	$0.02Out of the Money	$0.00Out of the Money	139Out of the Money	3,962Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$180.95In the Money	$182.70In the Money	$121.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	974Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$184.30In the Money	$186.00In the Money	$112.42In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,087Out of the Money	Filter Table By Strike Price of$366.67	TSLAIn the Money	$187.60In the Money	$189.20In the Money	$118.65In 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	$0.00Out of the Money	---Out of the Money	4,111Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$190.95In the Money	$192.65In the Money	$225.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,063Out of the Money	Filter Table By Strike Price of$373.33	TSLAIn the Money	$194.30In the Money	$196.00In the Money	$144.98In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money	Filter Table By Strike Price of$376.67	TSLAIn the Money	$197.60In the Money	$199.20In the Money	$214.70In 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	$0.00Out of the Money	---Out of the Money	4,068Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$200.95In the Money	$202.65In the Money	$204.50In the Money	$3.70In the Money	112In the Money	57In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,490Out of the Money	Filter Table By Strike Price of$383.33	TSLAIn the Money	$204.30In the Money	$205.95In the Money	$204.16In 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	$0.00Out of the Money	---Out of the Money	1,602Out of the Money	Filter Table By Strike Price of$386.67	TSLAIn the Money	$207.60In the Money	$209.20In the Money	$137.16In 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	$-0.02Out of the Money	2Out of the Money	3,261Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$210.95In the Money	$212.65In the Money	$213.26In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,709Out of the Money	Filter Table By Strike Price of$393.33	TSLAIn the Money	$214.30In the Money	$215.95In the Money	$143.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,112Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$217.60In the Money	$219.20In the Money	$158.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41,695Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$220.95In the Money	$222.50In the Money	$223.27In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	950Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$230.95In the Money	$232.50In the Money	$163.78In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,398Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$235.95In the Money	$237.55In the Money	$195.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,225Out of the Money	Filter Table By Strike Price of$416.67	TSLAIn the Money	$237.60In the Money	$239.35In the Money	$170.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,070Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$240.95In the Money	$242.65In the Money	$180.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	600Out of the Money	1,905Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$245.95In the Money	$247.55In the Money	$165.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,807Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$250.95In the Money	$252.65In the Money	$187.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,268Out of the Money	Filter Table By Strike Price of$433.33	TSLAIn the Money	$254.30In the Money	$256.00In the Money	$179.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$255.95In the Money	$257.55In the Money	$157.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	789Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$260.95In the Money	$262.65In the Money	$185.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$265.95In the Money	$267.55In the Money	$189.84In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,146Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$270.95In the Money	$272.50In the Money	$198.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$275.95In the Money	$277.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$280.95In the Money	$282.65In the Money	$219.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$285.95In the Money	$287.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,332Out of the Money	Filter Table By Strike Price of$466.67	TSLAIn the Money	$287.60In the Money	$289.35In the Money	$208.64In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	795Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$290.95In the Money	$292.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,549Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$295.95In the Money	$297.65In the Money	$214.58In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out of the Money	5,779Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$300.95In the Money	$302.65In the Money	$219.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,821Out of the Money	Filter Table By Strike Price of$483.33	TSLAIn the Money	$304.30In the Money	$306.00In the Money	$219.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,140Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$305.95In the Money	$307.55In the Money	$225.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,654Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$310.95In the Money	$312.50In the Money	$206.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,317Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$315.95In the Money	$317.55In the Money	$238.28In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,268Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$320.95In the Money	$322.50In the Money	$305.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,195Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$330.95In the Money	$332.65In the Money	$255.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,171Out of the Money	Filter Table By Strike Price of$516.67	TSLAIn the Money	$337.60In the Money	$339.35In the Money	$228.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	681Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$340.95In the Money	$342.50In the Money	$280.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,477Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$350.95In the Money	$352.65In the Money	$241.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,840Out of the Money	Filter Table By Strike Price of$533.33	TSLAIn the Money	$354.30In the Money	$356.00In the Money	$283.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,054Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$360.95In the Money	$362.70In the Money	$250.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,552Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$370.95In the Money	$372.50In the Money	$350.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	3,299Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$380.95In the Money	$382.50In the Money	$319.37In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,380Out of the Money	Filter Table By Strike Price of$566.67	TSLAIn the Money	$387.60In the Money	$389.35In the Money	$326.06In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,072Out of the Money	Filter Table By Strike Price of$583.33	TSLAIn the Money	$404.30In the Money	$406.00In the Money	$325.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	22,382Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$420.95In the Money	$422.60In the Money	$355.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17,076Out of the Money	Filter Table By Strike Price of$616.67	TSLAIn the Money	$437.60In the Money	$439.35In the Money	$439.39In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,469Out of the Money	Filter Table By Strike Price of$633.33	TSLAIn the Money	$454.30In the Money	$456.00In the Money	$342.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,042Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	$470.95In the Money	$472.50In the Money	$400.57In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,941Out of the Money	Filter Table By Strike Price of$666.67	TSLAIn the Money	$487.60In the Money	$489.35In the Money	$419.36In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,989Out of the Money	Filter Table By Strike Price of$683.33	TSLAIn the Money	$504.30In the Money	$506.00In the Money	$392.59In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,966Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$520.95In the Money	$522.50In the Money	$443.08In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,205Out of the Money	Filter Table By Strike Price of$716.67	TSLAIn the Money	$537.60In the Money	$539.35In the Money	$425.28In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,274Out of the Money	Filter Table By Strike Price of$733.33	TSLAIn the Money	$554.30In the Money	$555.90In the Money	$533.63In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,619Out of the Money	Filter Table By Strike Price of$750.00	TSLAIn the Money	$570.95In the Money	$572.65In the Money	$572.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	105,400Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$579.30In the Money	$580.90In the Money	$579.55In the Money	$0.00In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)