Stocks Options

LAST PRICE
176.7500
TODAY'S CHANGE (%)
Trending Down-2.4900 (-1.3892%)

Bid / Lots
176.2500/ 4
Ask / Lots
176.3000/ 4
Open / Previous Close
176.4000 / 179.2400
Day Range
Low 173.1600
High 178.2500
52 Week Range
Low 138.8025
High 299.2900
Volume
59,736,620
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 51.330

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	$174.85In the Money	$175.35In the Money	$174.00In the Money	$2.05In the Money	9In the Money	2,013In 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	1Out of the Money	19,386Out of the Money
TSLAIn the Money	$173.20In the Money	$173.75In 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	$171.55In the Money	$172.05In the Money	$170.89In the Money	$1.54In the Money	3In the Money	211In 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	$169.90In the Money	$170.35In 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	$168.20In the Money	$168.70In 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	$-0.05Out of the Money	2Out of the Money	3,881Out of the Money
TSLAIn the Money	$166.55In the Money	$167.10In 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	$164.90In the Money	$165.35In 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	$163.25In the Money	$163.75In 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	$159.90In the Money	$160.40In 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	21Out of the Money	7,259Out of the Money
TSLAIn the Money	$143.30In the Money	$143.80In the Money	$139.90In the Money	$0.00In the Money	---In the Money	7,566In 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	$126.75In the Money	$127.20In the Money	$129.04In 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	---Out of the Money	31,690Out of the Money
TSLAIn the Money	$121.75In the Money	$122.25In 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	$116.80In the Money	$117.30In 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	3Out of the Money	3,454Out of the Money
TSLAIn the Money	$111.80In the Money	$112.30In the Money	$112.97In the Money	$-0.94In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	2,985Out of the Money
TSLAIn the Money	$110.10In the Money	$110.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,268Out of the Money
TSLAIn the Money	$106.80In the Money	$107.35In the Money	$109.35In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,737Out of the Money
TSLAIn the Money	$101.85In the Money	$102.35In the Money	$108.18In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	4,633Out of the Money
TSLAIn the Money	$96.90In the Money	$97.40In 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	38Out of the Money	11,272Out of the Money
TSLAIn the Money	$93.55In the Money	$94.10In 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	$91.90In the Money	$92.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	10,111Out of the Money
TSLAIn the Money	$86.95In the Money	$87.40In the Money	$89.48In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	34Out of the Money	9,075Out of the Money
TSLAIn the Money	$81.95In the Money	$82.50In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	9,177Out of the Money
TSLAIn the Money	$77.00In the Money	$77.45In the Money	$77.35In the Money	$-2.35In the Money	147In the Money	5,815In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	182Out of the Money	39,739Out of the Money
TSLAIn the Money	$72.00In the Money	$72.50In the Money	$75.25In 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	$0.07Out of the Money	$-0.01Out of the Money	9Out of the Money	6,088Out of the Money
TSLAIn the Money	$67.05In the Money	$67.55In the Money	$69.51In the Money	$0.00In the Money	---In the Money	587In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	13Out of the Money	19,369Out of the Money
TSLAIn the Money	$62.10In the Money	$62.60In the Money	$68.45In the Money	$0.00In the Money	---In the Money	583In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	38Out of the Money	2,818Out of the Money
TSLAIn the Money	$60.45In the Money	$60.95In 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	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	28Out of the Money	4,362Out of the Money
TSLAIn the Money	$57.15In the Money	$57.60In the Money	$55.00In the Money	$0.00In the Money	---In the Money	1,051In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	36Out of the Money	15,186Out of the Money
TSLAIn the Money	$53.85In the Money	$54.35In 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	$0.15Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	68Out of the Money	4,902Out of the Money
TSLAIn the Money	$52.20In the Money	$52.70In the Money	$50.58In the Money	$0.00In the Money	---In the Money	621In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	119Out of the Money	23,816Out of the Money
TSLAIn the Money	$50.55In the Money	$51.05In the Money	$61.45In the Money	$0.00In the Money	---In the Money	881In the Money	Filter Table By Strike Price of$126.67	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.01Out of the Money	28Out of the Money	1,944Out of the Money
TSLAIn the Money	$47.25In the Money	$47.75In the Money	$45.90In the Money	$-4.53In the Money	3In the Money	1,459In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.00Out of the Money	211Out of the Money	22,436Out of the Money
TSLAIn the Money	$44.00In the Money	$44.50In the Money	$46.92In 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	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	46Out of the Money	4,055Out of the Money
TSLAIn the Money	$42.35In the Money	$42.85In the Money	$42.15In the Money	$2.20In the Money	1In the Money	273In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.01Out of the Money	136Out of the Money	21,082Out of the Money
TSLAIn the Money	$40.75In the Money	$41.20In the Money	$38.48In the Money	$-8.71In the Money	2In the Money	501In the Money	Filter Table By Strike Price of$136.67	TSLAOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$0.00Out of the Money	128Out of the Money	2,226Out of the Money
TSLAIn the Money	$37.50In the Money	$37.95In the Money	$36.47In the Money	$-3.98In the Money	16In the Money	6,070In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$0.01Out of the Money	848Out of the Money	36,042Out of the Money
TSLAIn the Money	$34.30In the Money	$34.70In the Money	$31.75In the Money	$-0.10In the Money	1In the Money	1,744In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$0.02Out of the Money	1,326Out of the Money	6,225Out of the Money
TSLAIn the Money	$32.70In the Money	$33.10In the Money	$32.28In the Money	$-3.22In the Money	32In the Money	1,358In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$0.04Out of the Money	543Out of the Money	12,958Out of the Money
TSLAIn the Money	$31.10In the Money	$31.50In the Money	$31.78In the Money	$0.00In the Money	---In the Money	1,792In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$0.02Out of the Money	76Out of the Money	5,162Out of the Money
TSLAIn the Money	$28.00In the Money	$28.35In the Money	$28.00In the Money	$-3.27In the Money	10In the Money	7,458In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.81Out of the Money	$0.83Out of the Money	$0.84Out of the Money	$0.07Out of the Money	15,520Out of the Money	46,812Out of the Money
TSLAIn the Money	$25.70In the Money	$26.10In the Money	$25.00In the Money	$-3.05In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$1.01Out of the Money	$1.04Out of the Money	$1.05Out of the Money	$0.09Out of the Money	141Out of the Money	288Out of the Money
TSLAIn the Money	$24.95In the Money	$25.35In the Money	$24.90In the Money	$0.55In the Money	36In the Money	1,617In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$1.09Out of the Money	$1.12Out of the Money	$1.11Out of the Money	$0.09Out of the Money	543Out of the Money	4,215Out of the Money
TSLAIn the Money	$23.60In the Money	$23.80In the Money	$22.60In the Money	$-3.65In the Money	82In the Money	2,095In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$1.27Out of the Money	$1.30Out of the Money	$1.28Out of the Money	$0.11Out of the Money	628Out of the Money	48,336Out of the Money
TSLAIn the Money	$22.15In the Money	$22.35In the Money	$21.25In the Money	$-3.65In the Money	154In the Money	1,167In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$1.47Out of the Money	$1.51Out of the Money	$1.75Out of the Money	$0.40Out of the Money	155Out of the Money	4,724Out of the Money
TSLAIn the Money	$21.45In the Money	$21.60In the Money	$20.55In the Money	$-3.30In the Money	76In the Money	39In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$1.59Out of the Money	$1.63Out of the Money	$1.64Out of the Money	$0.18Out of the Money	113Out of the Money	216Out of the Money
TSLAIn the Money	$19.35In the Money	$19.50In the Money	$19.25In the Money	$-2.40In the Money	156In the Money	6,918In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$1.99Out of the Money	$2.03Out of the Money	$2.04Out of the Money	$0.21Out of the Money	1,701Out of the Money	35,466Out of the Money
TSLAIn the Money	$17.35In the Money	$17.55In the Money	$16.07In the Money	$-3.53In the Money	83In the Money	80In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$2.49Out of the Money	$2.53Out of the Money	$2.57Out of the Money	$0.38Out of the Money	236Out of the Money	518Out of the Money
TSLAIn the Money	$16.70In the Money	$16.90In the Money	$15.95In the Money	$-3.25In the Money	94In the Money	2,180In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$2.67Out of the Money	$2.72Out of the Money	$2.73Out of the Money	$0.36Out of the Money	132Out of the Money	4,532Out of the Money
TSLAIn the Money	$15.45In the Money	$15.65In the Money	$15.15In the Money	$-2.85In the Money	120In the Money	6,298In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$3.05Out of the Money	$3.15Out of the Money	$3.13Out of the Money	$0.36Out of the Money	1,147Out of the Money	24,873Out of the Money
TSLAIn the Money	$14.25In the Money	$14.45In the Money	$14.30In the Money	$-2.41In the Money	133In the Money	3,214In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$3.55Out of the Money	$3.60Out of the Money	$3.74Out of the Money	$0.49Out of the Money	662Out of the Money	7,937Out of the Money
TSLAIn the Money	$13.70In the Money	$13.85In the Money	$13.39In the Money	$-2.77In the Money	214In the Money	96In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$3.80Out of the Money	$3.85Out of the Money	$3.90Out of the Money	$0.50Out of the Money	531Out of the Money	971Out of the Money
TSLAIn the Money	$12.05In the Money	$12.20In the Money	$12.01In the Money	$-1.99In the Money	2,894In the Money	27,890In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$4.60Out of the Money	$4.70Out of the Money	$4.65Out of the Money	$0.50Out of the Money	2,037Out of the Money	45,360Out of the Money
TSLAIn the Money	$10.50In the Money	$10.65In the Money	$10.45In the Money	$-1.95In the Money	787In the Money	286In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$5.60Out of the Money	$5.70Out of the Money	$5.65Out of the Money	$0.65Out of the Money	296Out of the Money	628Out of the Money
TSLAIn the Money	$10.05In the Money	$10.15In the Money	$10.10In the Money	$-2.40In the Money	486In the Money	5,350In the Money	Filter Table By Strike Price of$173.33	TSLAOut of the Money	$5.95Out of the Money	$6.05Out of the Money	$6.20Out of the Money	$0.85Out of the Money	549Out of the Money	11,425Out of the Money
TSLAUnderlying issue's last price	$9.15Underlying issue's last price	$9.25Underlying issue's last price	$9.20Underlying issue's last price	$-1.77Underlying issue's last price	3,123Underlying issue's last price	15,866Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$6.70Underlying issue's last price	$6.80Underlying issue's last price	$6.80Underlying issue's last price	$0.78Underlying issue's last price	15,659Underlying issue's last price	30,420Underlying issue's last price
TSLANear the Money	$7.90Near the Money	$8.00Near the Money	$7.94Near the Money	$-1.61Near the Money	1,073Near the Money	982Near the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$7.95In the Money	$8.05In the Money	$8.00In the Money	$0.85In the Money	1,338In the Money	1,154In the Money
TSLAOut of the Money	$6.75Out of the Money	$6.90Out of the Money	$6.80Out of the Money	$-1.55Out of the Money	5,116Out of the Money	28,677Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$9.30In the Money	$9.45In the Money	$9.45In the Money	$0.95In the Money	953In the Money	26,355In the Money
TSLAOut of the Money	$5.75Out of the Money	$5.85Out of the Money	$5.80Out of the Money	$-1.35Out of the Money	1,015Out of the Money	1,181Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$10.80In the Money	$10.95In the Money	$11.30In the Money	$1.45In the Money	97In the Money	825In the Money
TSLAOut of the Money	$5.45Out of the Money	$5.60Out of the Money	$5.45Out of the Money	$-1.55Out of the Money	484Out of the Money	6,730Out of the Money	Filter Table By Strike Price of$183.33	TSLAIn the Money	$11.35In the Money	$11.50In the Money	$11.55In the Money	$1.55In the Money	164In the Money	4,092In the Money
TSLAOut of the Money	$4.90Out of the Money	$5.00Out of the Money	$4.95Out of the Money	$-1.26Out of the Money	2,125Out of the Money	11,970Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$12.45In the Money	$12.60In the Money	$12.85In the Money	$1.50In the Money	812In the Money	15,730In the Money
TSLAOut of the Money	$4.40Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$-1.20Out of the Money	788Out of the Money	5,688Out of the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$13.55In the Money	$13.75In the Money	$13.20In the Money	$0.95In the Money	8In the Money	3,697In the Money
TSLAOut of the Money	$4.15Out of the Money	$4.25Out of the Money	$4.10Out of the Money	$-1.25Out of the Money	180Out of the Money	606Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$14.15In the Money	$14.35In the Money	$14.78In the Money	$1.83In the Money	9In the Money	165In the Money
TSLAOut of the Money	$3.50Out of the Money	$3.60Out of the Money	$3.51Out of the Money	$-1.00Out of the Money	2,663Out of the Money	21,033Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$16.00In the Money	$16.30In the Money	$16.20In the Money	$1.60In the Money	300In the Money	21,923In the Money
TSLAOut of the Money	$2.96Out of the Money	$3.05Out of the Money	$2.99Out of the Money	$-0.91Out of the Money	268Out of the Money	404Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$17.90In the Money	$18.25In the Money	$18.60In the Money	$1.15In the Money	4In the Money	34In the Money
TSLAOut of the Money	$2.80Out of the Money	$2.85Out of the Money	$2.81Out of the Money	$-0.81Out of the Money	831Out of the Money	3,998Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$18.60In the Money	$18.95In the Money	$19.93In the Money	$2.80In the Money	11In the Money	5,919In the Money
TSLAOut of the Money	$2.50Out of the Money	$2.54Out of the Money	$2.50Out of the Money	$-0.80Out of the Money	1,034Out of the Money	10,757Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$19.95In the Money	$20.30In the Money	$20.65In the Money	$2.30In the Money	4In the Money	9,861In the Money
TSLAOut of the Money	$2.10Out of the Money	$2.14Out of the Money	$2.11Out of the Money	$-0.85Out of the Money	193Out of the Money	541Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$22.10In the Money	$22.45In the Money	$20.00In the Money	$0.00In the Money	---In the Money	23In the Money
TSLAOut of the Money	$1.77Out of the Money	$1.80Out of the Money	$1.77Out of the Money	$-0.63Out of the Money	6,832Out of the Money	40,731Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$24.30In the Money	$24.60In the Money	$25.74In the Money	$3.24In the Money	54In the Money	27,915In the Money
TSLAOut of the Money	$1.50Out of the Money	$1.53Out of the Money	$1.47Out of the Money	$-0.60Out of the Money	128Out of the Money	483Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$26.50In the Money	$26.85In the Money	$28.20In the Money	$2.35In the Money	103In the Money	2In the Money
TSLAOut of the Money	$1.27Out of the Money	$1.29Out of the Money	$1.29Out of the Money	$-0.47Out of the Money	744Out of the Money	10,368Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$28.75In the Money	$29.15In the Money	$29.46In the Money	$0.55In the Money	53In the Money	1,880In the Money
TSLAOut of the Money	$1.14Out of the Money	$1.16Out of the Money	$1.08Out of the Money	$-0.54Out of the Money	302Out of the Money	2,420Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$30.30In the Money	$30.70In the Money	$27.95In the Money	$0.00In the Money	---In the Money	4,451In the Money
TSLAOut of the Money	$0.92Out of the Money	$0.94Out of the Money	$0.93Out of the Money	$-0.34Out of the Money	1,859Out of the Money	30,751Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$33.50In the Money	$33.85In the Money	$34.85In the Money	$3.80In the Money	26In the Money	13,652In the Money
TSLAOut of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$-0.29Out of the Money	1,480Out of the Money	5,829Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$36.60In the Money	$37.05In the Money	$37.60In the Money	$3.14In the Money	28In the Money	4,849In the Money
TSLAOut of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.26Out of the Money	748Out of the Money	6,125Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$38.15In the Money	$38.80In the Money	$41.44In the Money	$0.00In the Money	---In the Money	2,307In the Money
TSLAOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.60Out of the Money	$-0.26Out of the Money	136Out of the Money	4,771Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$40.00In the Money	$40.45In the Money	$39.70In the Money	$-0.35In the Money	21In the Money	4,887In the Money
TSLAOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.22Out of the Money	1,106Out of the Money	18,048Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$42.90In the Money	$43.80In the Money	$43.75In the Money	$-3.08In the Money	5In the Money	8,008In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.17Out of the Money	649Out of the Money	8,932Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$47.75In the Money	$48.90In the Money	$49.78In the Money	$4.23In the Money	30In the Money	1,230In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.17Out of the Money	107Out of the Money	8,730Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$49.30In the Money	$50.60In the Money	$46.99In the Money	$0.00In the Money	---In the Money	263In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.13Out of the Money	919Out of the Money	10,467Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$52.65In the Money	$53.90In the Money	$55.85In the Money	$-0.29In the Money	20In the Money	3,447In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	168Out of the Money	7,422Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$56.00In the Money	$57.20In the Money	$65.25In the Money	$0.00In the Money	---In the Money	138In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.11Out of the Money	150Out of the Money	6,281Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$57.65In the Money	$58.90In the Money	$58.45In the Money	$2.66In the Money	270In the Money	284In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.10Out of the Money	212Out of the Money	10,193Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$62.60In the Money	$63.85In the Money	$63.40In the Money	$3.30In the Money	800In the Money	833In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	57Out of the Money	4,155Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$67.70In the Money	$68.90In the Money	$69.35In the Money	$2.85In the Money	50In the Money	64In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	13Out of the Money	3,562Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$69.25In the Money	$70.55In the Money	$66.75In the Money	$0.00In the Money	---In the Money	20In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	817Out of the Money	23,670Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$72.65In the Money	$73.90In the Money	$73.40In the Money	$-2.95In the Money	1,600In the Money	1,516In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1Out of the Money	2,788Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$76.00In the Money	$77.25In the Money	$73.35In the Money	$0.00In the Money	---In the Money	15In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	39Out of the Money	2,219Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$77.70In the Money	$78.90In the Money	$78.50In the Money	$-3.45In the Money	300In the Money	295In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	176Out of the Money	8,221Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$82.65In the Money	$83.90In the Money	$83.50In the Money	$-3.45In the Money	146In the Money	139In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	4Out of the Money	2,446Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$87.65In the Money	$88.90In the Money	$91.95In the Money	$0.00In the Money	---In the Money	18In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	16Out of the Money	9,356Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$89.30In the Money	$90.55In the Money	$90.10In the Money	$-2.40In the Money	900In the Money	866In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	44Out of the Money	11,564Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$92.65In the Money	$93.90In the Money	$95.00In the Money	$-1.95In the Money	1In the Money	52In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	25Out of the Money	2,258Out of the Money	Filter Table By Strike Price of$273.33	TSLAIn the Money	$96.00In the Money	$97.25In the Money	$94.15In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	43Out of the Money	3,003Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$97.65In the Money	$98.90In the Money	$95.83In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	110Out of the Money	1,937Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$99.30In the Money	$100.55In the Money	$100.10In the Money	$-2.90In the Money	2,440In the Money	2,003In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	1,053Out of the Money	11,016Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$102.65In the Money	$103.90In the Money	$105.57In the Money	$0.00In the Money	---In the Money	10In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	5,116Out of the Money	Filter Table By Strike Price of$283.33	TSLAIn the Money	$105.95In the Money	$107.20In the Money	$108.90In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	13Out of the Money	2,171Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$107.70In the Money	$108.90In the Money	$105.83In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	200Out of the Money	3,725Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$109.40In the Money	$110.55In the Money	$107.43In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1Out of the Money	6,289Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$112.65In the Money	$113.90In the Money	$110.50In the Money	$0.00In the Money	---In the Money	15In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,415Out of the Money	Filter Table By Strike Price of$293.33	TSLAIn the Money	$116.00In the Money	$117.25In the Money	$119.10In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	8Out of the Money	2,773Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$117.70In the Money	$118.90In the Money	$115.77In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	14Out of the Money	1,332Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$119.30In the Money	$120.55In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	332Out of the Money	29,665Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$122.65In the Money	$123.90In the Money	$124.15In the Money	$-2.75In the Money	175In the Money	318In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	2,420Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$126.00In the Money	$127.25In 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	$127.65In the Money	$128.90In the Money	$129.89In 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	$0.07Out 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	$129.40In the Money	$130.55In the Money	$144.29In 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	$-0.02Out of the Money	27Out of the Money	3,170Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$132.65In the Money	$133.90In the Money	$138.13In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,829Out of the Money	Filter Table By Strike Price of$313.33	TSLAIn the Money	$136.00In the Money	$137.25In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,272Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$137.65In the Money	$138.90In 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	$-0.01Out of the Money	11Out of the Money	3,055Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$139.35In the Money	$140.55In the Money	$153.09In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	4,556Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$142.65In the Money	$143.90In the Money	$144.05In the Money	$-1.75In the Money	150In the Money	301In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$323.33	TSLAIn the Money	$145.95In the Money	$147.20In the Money	$160.94In 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	$0.06Out 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	$147.70In the Money	$148.90In the Money	$162.63In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,245Out of the Money	Filter Table By Strike Price of$326.67	TSLAIn the Money	$149.30In the Money	$150.55In the Money	$164.21In 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	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	5,845Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$152.65In the Money	$153.90In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	12Out of the Money	7,253Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$156.00In the Money	$157.25In the Money	$157.70In the Money	$-1.40In the Money	75In 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	$157.70In the Money	$158.90In 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	$-0.04Out of the Money	62Out of the Money	2,905Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$159.30In the Money	$160.55In 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	$-0.02Out of the Money	33Out of the Money	2,632Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$162.65In the Money	$163.90In 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	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	1,817Out of the Money	Filter Table By Strike Price of$343.33	TSLAIn the Money	$166.00In the Money	$167.25In 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	$167.60In the Money	$168.90In the Money	$131.95In 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	1,886Out of the Money	Filter Table By Strike Price of$346.67	TSLAIn the Money	$169.30In the Money	$170.55In the Money	$133.15In 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	$-0.01Out of the Money	15Out of the Money	11,897Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$172.65In the Money	$173.90In the Money	$163.39In 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	1,475Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$176.00In the Money	$177.25In the Money	$105.60In 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	595Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$177.60In the Money	$178.90In the Money	$176.44In 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	920Out of the Money	Filter Table By Strike Price of$356.67	TSLAIn the Money	$179.35In the Money	$180.55In the Money	$103.27In 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	$-0.01Out of the Money	38Out of the Money	3,967Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$182.65In the Money	$183.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	961Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$186.00In the Money	$187.25In 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	$189.35In the Money	$190.55In 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	$-0.01Out of the Money	4Out of the Money	4,115Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$192.65In the Money	$193.90In 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	$-0.01Out of the Money	1Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$373.33	TSLAIn the Money	$196.00In the Money	$197.25In 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	$199.30In the Money	$200.55In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	4,079Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$202.65In the Money	$203.90In the Money	$203.25In the Money	$2.44In the Money	65In the Money	77In 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	1Out of the Money	1,489Out of the Money	Filter Table By Strike Price of$383.33	TSLAIn the Money	$206.00In the Money	$207.25In 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	$-0.02Out of the Money	3Out of the Money	1,599Out of the Money	Filter Table By Strike Price of$386.67	TSLAIn the Money	$209.30In the Money	$210.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,261Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$212.65In the Money	$213.90In the Money	$213.26In the Money	$-25.93In the Money	26In 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	$216.00In the Money	$217.25In the Money	$143.75In 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	1,112Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$219.40In the Money	$220.55In 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	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	41,712Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$222.65In the Money	$223.90In the Money	$223.27In the Money	$-25.94In the Money	14In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	930Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$232.70In the Money	$233.85In 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	$0.01Out of the Money	$-0.01Out of the Money	193Out of the Money	858Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$237.65In the Money	$238.90In 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	$239.35In the Money	$240.55In the Money	$170.10In 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	87Out of the Money	4,121Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$242.65In the Money	$243.90In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	104Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$247.65In the Money	$248.90In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	467Out of the Money	1,433Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$252.65In the Money	$253.90In 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	$-0.01Out of the Money	15Out of the Money	3,283Out of the Money	Filter Table By Strike Price of$433.33	TSLAIn the Money	$256.00In the Money	$257.25In 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	$-0.01Out of the Money	16Out of the Money	419Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$257.65In the Money	$258.90In 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	30Out of the Money	796Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$262.70In the Money	$263.90In 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	$-0.01Out of the Money	10Out of the Money	454Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$267.65In the Money	$268.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,150Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$272.65In the Money	$273.90In 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	$277.65In the Money	$278.90In 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	$-0.02Out of the Money	101Out of the Money	434Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$282.65In the Money	$283.90In 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	$-0.01Out of the Money	131Out of the Money	360Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$287.70In the Money	$288.90In 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	144Out of the Money	5,476Out of the Money	Filter Table By Strike Price of$466.67	TSLAIn the Money	$289.30In the Money	$290.55In 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	11Out of the Money	789Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$292.65In the Money	$293.90In 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	$297.65In the Money	$298.90In 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	---Out of the Money	5,723Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$302.65In the Money	$303.90In 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	$306.00In the Money	$307.25In 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	$307.65In the Money	$308.90In 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	1Out of the Money	3,653Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$312.65In the Money	$313.90In 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	$317.65In the Money	$318.90In 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	501Out of the Money	15,873Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$322.65In the Money	$323.90In 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	$332.65In the Money	$333.90In 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	$339.30In the Money	$340.55In 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	$342.70In the Money	$343.85In 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	$352.70In the Money	$353.90In 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	$356.00In the Money	$357.25In 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	$362.65In the Money	$363.90In 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	$372.70In the Money	$373.85In 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	---Out of the Money	3,299Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$382.70In the Money	$383.90In 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	$389.35In the Money	$390.55In 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	---Out of the Money	2,072Out of the Money	Filter Table By Strike Price of$583.33	TSLAIn the Money	$406.00In the Money	$407.25In 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	80Out of the Money	22,338Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$422.70In the Money	$423.90In 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	$439.35In the Money	$440.60In the Money	$360.58In 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	---Out of the Money	4,469Out of the Money	Filter Table By Strike Price of$633.33	TSLAIn the Money	$456.00In the Money	$457.25In 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	$472.70In the Money	$473.90In 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	$489.35In the Money	$490.60In 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	$506.00In the Money	$507.25In 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	$522.70In the Money	$523.90In 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	$539.35In the Money	$540.60In 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	$555.95In the Money	$557.25In 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	1Out of the Money	11,619Out of the Money	Filter Table By Strike Price of$750.00	TSLAIn the Money	$572.70In the Money	$573.90In the Money	$589.60In 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	100Out of the Money	105,340Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$580.95In the Money	$582.25In the Money	$580.65In 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)