Stocks Options

LAST PRICE
173.3800
TODAY'S CHANGE (%)
Trending Down-6.7300 (-3.7366%)

Bid / Lots
173.3800/ 1
Ask / Lots
173.3900/ 1
Open / Previous Close
181.8000 / 180.1100
Day Range
Low 173.3200
High 181.9000
52 Week Range
Low 138.8025
High 299.2900
Volume
59,613,595
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 51.384

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	$171.50In the Money	$171.95In the Money	$173.85In the Money	$-3.70In the Money	344In the Money	2,169In 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	19,386Out of the Money
TSLAIn the Money	$169.85In the Money	$170.40In 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	$168.15In the Money	$168.70In the Money	$169.35In the Money	$1.90In the Money	120In the Money	91In 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	$166.50In the Money	$167.05In the Money	$167.17In the Money	$-14.89In the Money	50In the Money	213In 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	$164.80In the Money	$165.40In the Money	$140.02In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$8.33	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,881Out of the Money
TSLAIn the Money	$163.15In the Money	$163.70In the Money	$165.01In the Money	$0.00In the Money	---In the Money	265In 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	$161.50In the Money	$162.05In 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	$159.85In the Money	$160.40In the Money	$180.09In the Money	$0.00In the Money	---In the Money	49In 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	$156.45In the Money	$157.05In the Money	$165.00In the Money	$6.33In the Money	2In 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	$140.00In the Money	$140.45In 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	$123.25In the Money	$123.85In the Money	$131.20In 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	$118.45In the Money	$118.90In 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	26Out of the Money	3,226Out of the Money
TSLAIn the Money	$113.50In the Money	$113.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	3,424Out of the Money
TSLAIn the Money	$108.50In the Money	$108.95In the Money	$129.05In the Money	$0.00In the Money	---In 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	10Out of the Money	2,995Out of the Money
TSLAIn the Money	$106.85In the Money	$107.30In 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	25Out of the Money	4,268Out of the Money
TSLAIn the Money	$103.55In the Money	$103.95In 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	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	4,744Out of the Money
TSLAIn the Money	$98.35In the Money	$99.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	138Out of the Money	4,519Out of the Money
TSLAIn the Money	$93.45In the Money	$94.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	11,263Out of the Money
TSLAIn the Money	$90.30In the Money	$90.70In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	4,203Out of the Money
TSLAIn the Money	$88.65In the Money	$89.05In the Money	$90.94In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	111Out of the Money	10,000Out of the Money
TSLAIn the Money	$83.70In the Money	$84.10In the Money	$85.72In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	13Out of the Money	9,061Out of the Money
TSLAIn the Money	$78.70In the Money	$79.15In 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	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3Out of the Money	9,142Out of the Money
TSLAIn the Money	$73.75In the Money	$74.15In the Money	$77.00In the Money	$-5.45In the Money	10In the Money	5,829In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	319Out of the Money	39,609Out of the Money
TSLAIn the Money	$68.80In the Money	$69.20In 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	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	17Out of the Money	6,094Out of the Money
TSLAIn the Money	$63.85In the Money	$64.25In 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	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	14Out of the Money	19,302Out of the Money
TSLAIn the Money	$58.90In the Money	$59.35In 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	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	61Out of the Money	2,797Out of the Money
TSLAIn the Money	$57.25In the Money	$57.70In 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	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.01Out of the Money	22Out of the Money	4,363Out of the Money
TSLAIn the Money	$54.00In the Money	$54.40In the Money	$55.00In the Money	$-7.60In the Money	12In the Money	1,063In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.01Out of the Money	78Out of the Money	15,046Out of the Money
TSLAIn the Money	$50.70In the Money	$51.10In the Money	$53.00In the Money	$-6.50In the Money	1In the Money	824In the Money	Filter Table By Strike Price of$123.33	TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.03Out of the Money	110Out of the Money	4,857Out of the Money
TSLAIn the Money	$49.05In the Money	$49.50In the Money	$50.58In the Money	$-4.06In the Money	1In the Money	622In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.03Out of the Money	26Out of the Money	23,944Out of the Money
TSLAIn the Money	$47.45In the Money	$47.85In 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	$0.28Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	13Out of the Money	1,934Out of the Money
TSLAIn the Money	$44.20In the Money	$44.55In the Money	$44.50In the Money	$-5.15In the Money	3In the Money	1,469In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$0.06Out of the Money	216Out of the Money	22,352Out of the Money
TSLAIn the Money	$40.95In the Money	$41.35In 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	$0.42Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$0.07Out of the Money	210Out of the Money	4,020Out of the Money
TSLAIn the Money	$39.35In the Money	$39.70In the Money	$39.95In the Money	$-6.90In the Money	2In the Money	273In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$0.06Out of the Money	63Out of the Money	21,128Out of the Money
TSLAIn the Money	$37.75In the Money	$38.10In the Money	$47.19In the Money	$0.00In the Money	---In the Money	501In the Money	Filter Table By Strike Price of$136.67	TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$0.13Out of the Money	145Out of the Money	2,097Out of the Money
TSLAIn the Money	$34.60In the Money	$34.90In the Money	$34.85In the Money	$-4.70In the Money	18In the Money	6,084In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.65Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$0.15Out of the Money	1,919Out of the Money	36,131Out of the Money
TSLAIn the Money	$31.45In the Money	$31.65In the Money	$31.85In the Money	$-4.50In the Money	3In the Money	1,747In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$0.84Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$0.20Out of the Money	142Out of the Money	6,169Out of the Money
TSLAIn the Money	$29.90In the Money	$30.10In the Money	$30.55In the Money	$-4.91In the Money	3In the Money	1,360In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.95Out of the Money	$0.98Out of the Money	$0.95Out of the Money	$0.30Out of the Money	655Out of the Money	9,632Out of the Money
TSLAIn the Money	$28.35In the Money	$28.60In the Money	$33.70In the Money	$-1.30In the Money	7In the Money	1,799In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$1.09Out of the Money	$1.12Out of the Money	$1.10Out of the Money	$0.34Out of the Money	414Out of the Money	5,227Out of the Money
TSLAIn the Money	$25.40In the Money	$25.55In the Money	$25.75In the Money	$-4.75In the Money	58In the Money	7,479In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$1.43Out of the Money	$1.45Out of the Money	$1.42Out of the Money	$0.48Out of the Money	5,760Out of the Money	43,901Out of the Money
TSLAIn the Money	$23.20In the Money	$23.40In the Money	$23.50In the Money	$23.50In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$1.75Out of the Money	$1.79Out of the Money	$1.73Out of the Money	$0.52Out of the Money	136Out of the Money	142Out of the Money
TSLAIn the Money	$22.55In the Money	$22.70In the Money	$22.80In the Money	$-5.20In the Money	17In the Money	1,632In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$1.88Out of the Money	$1.91Out of the Money	$1.86Out of the Money	$0.50Out of the Money	82Out of the Money	4,191Out of the Money
TSLAIn the Money	$21.15In the Money	$21.30In the Money	$21.55In the Money	$-4.70In the Money	39In the Money	2,093In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$2.15Out of the Money	$2.19Out of the Money	$2.14Out of the Money	$0.76Out of the Money	1,037Out of the Money	48,390Out of the Money
TSLAIn the Money	$19.80In the Money	$19.95In the Money	$22.89In the Money	$-1.91In the Money	39In the Money	1,172In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$2.47Out of the Money	$2.51Out of the Money	$2.40Out of the Money	$0.75Out of the Money	44Out of the Money	4,698Out of the Money
TSLAIn the Money	$19.15In the Money	$19.30In the Money	$19.71In the Money	$-4.39In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$2.64Out of the Money	$2.68Out of the Money	$2.61Out of the Money	$0.82Out of the Money	74Out of the Money	180Out of the Money
TSLAIn the Money	$17.25In the Money	$17.40In the Money	$17.67In the Money	$-5.08In the Money	84In the Money	6,916In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$3.20Out of the Money	$3.25Out of the Money	$3.25Out of the Money	$1.16Out of the Money	1,891Out of the Money	34,557Out of the Money
TSLAIn the Money	$15.40In the Money	$15.60In the Money	$18.15In the Money	$-2.15In the Money	21In the Money	40In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$3.90Out of the Money	$3.95Out of the Money	$3.95Out of the Money	$1.40Out of the Money	163Out of the Money	347Out of the Money
TSLAIn the Money	$14.90In the Money	$15.00In the Money	$15.60In the Money	$-4.45In the Money	30In the Money	2,206In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$4.15Out of the Money	$4.25Out of the Money	$3.95Out of the Money	$1.14Out of the Money	120Out of the Money	4,555Out of the Money
TSLAIn the Money	$13.75In the Money	$13.90In the Money	$13.99In the Money	$-4.41In the Money	43In the Money	6,284In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$4.70Out of the Money	$4.75Out of the Money	$4.75Out of the Money	$1.66Out of the Money	3,216Out of the Money	23,176Out of the Money
TSLAIn the Money	$12.65In the Money	$12.80In the Money	$12.85In the Money	$-4.60In the Money	119In the Money	3,261In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$5.30Out of the Money	$5.35Out of the Money	$5.32Out of the Money	$1.84Out of the Money	564Out of the Money	7,648Out of the Money
TSLAIn the Money	$12.20In the Money	$12.30In the Money	$13.40In the Money	$-3.93In the Money	10In the Money	84In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$5.60Out of the Money	$5.70Out of the Money	$5.65Out of the Money	$2.00Out of the Money	273Out of the Money	757Out of the Money
TSLAIn the Money	$10.75In the Money	$10.85In the Money	$10.92In the Money	$-4.33In the Money	445In the Money	27,818In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$6.65Out of the Money	$6.70Out of the Money	$6.60Out of the Money	$2.10Out of the Money	2,441Out of the Money	45,103Out of the Money
TSLAIn the Money	$9.40In the Money	$9.50In the Money	$9.65In the Money	$-3.73In the Money	98In the Money	43In the Money	Filter Table By Strike Price of$172.50	TSLANear the Money	$7.80Near the Money	$7.90Near the Money	$7.77Near the Money	$2.26Near the Money	373Near the Money	381Near the Money
TSLAUnderlying issue's last price	$9.00Underlying issue's last price	$9.05Underlying issue's last price	$9.00Underlying issue's last price	$-3.57Underlying issue's last price	266Underlying issue's last price	5,056Underlying issue's last price	Filter Table By Strike Price of$173.33Underlying issue's last price	TSLAUnderlying issue's last price	$8.20Underlying issue's last price	$8.30Underlying issue's last price	$8.15Underlying issue's last price	$2.35Underlying issue's last price	685Underlying issue's last price	11,566Underlying issue's last price
TSLANear the Money	$8.20Near the Money	$8.25Near the Money	$8.33Near the Money	$-3.77Near the Money	1,733Near the Money	15,865Near the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$9.10In the Money	$9.20In the Money	$9.15In the Money	$2.95In the Money	2,565In the Money	30,034In the Money
TSLAOut of the Money	$7.10Out of the Money	$7.20Out of the Money	$7.20Out of the Money	$-3.50Out of the Money	861Out of the Money	581Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$10.50In the Money	$10.60In the Money	$10.50In the Money	$3.20In the Money	463In the Money	665In the Money
TSLAOut of the Money	$6.10Out of the Money	$6.20Out of the Money	$6.24Out of the Money	$-3.16Out of the Money	3,850Out of the Money	28,035Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$12.00In the Money	$12.15In the Money	$12.00In the Money	$3.43In the Money	5,154In the Money	27,923In the Money
TSLAOut of the Money	$5.25Out of the Money	$5.35Out of the Money	$5.35Out of the Money	$-2.85Out of the Money	434Out of the Money	1,035Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$13.65In the Money	$13.85In the Money	$13.76In the Money	$3.56In the Money	95In the Money	822In the Money
TSLAOut of the Money	$5.00Out of the Money	$5.10Out of the Money	$5.10Out of the Money	$-2.45Out of the Money	178Out of the Money	6,743Out of the Money	Filter Table By Strike Price of$183.33	TSLAIn the Money	$14.20In the Money	$14.40In the Money	$14.00In the Money	$2.95In the Money	23In the Money	4,067In the Money
TSLAOut of the Money	$4.55Out of the Money	$4.60Out of the Money	$4.55Out of the Money	$-2.65Out of the Money	1,906Out of the Money	11,925Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$15.40In the Money	$15.55In the Money	$15.18In the Money	$3.87In the Money	456In the Money	15,991In the Money
TSLAOut of the Money	$4.10Out of the Money	$4.15Out of the Money	$4.10Out of the Money	$-2.38Out of the Money	253Out of the Money	5,749Out of the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$16.60In the Money	$16.80In the Money	$15.90In the Money	$3.30In the Money	28In the Money	3,702In the Money
TSLAOut of the Money	$3.90Out of the Money	$3.95Out of the Money	$4.06Out of the Money	$-2.14Out of the Money	453Out of the Money	802Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$17.20In the Money	$17.45In the Money	$15.05In the Money	$1.60In the Money	9In the Money	160In the Money
TSLAOut of the Money	$3.30Out of the Money	$3.40Out of the Money	$3.40Out of the Money	$-1.95Out of the Money	3,038Out of the Money	18,994Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$19.10In the Money	$19.45In the Money	$19.15In the Money	$4.50In the Money	517In the Money	21,996In the Money
TSLAOut of the Money	$2.86Out of the Money	$2.90Out of the Money	$2.90Out of the Money	$-1.75Out of the Money	185Out of the Money	282Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$21.10In the Money	$21.45In the Money	$17.45In the Money	$5.10In the Money	12In the Money	22In the Money
TSLAOut of the Money	$2.71Out of the Money	$2.75Out of the Money	$2.78Out of the Money	$-1.52Out of the Money	702Out of the Money	3,950Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$21.80In the Money	$22.20In the Money	$21.07In the Money	$3.00In the Money	17In the Money	5,921In the Money
TSLAOut of the Money	$2.45Out of the Money	$2.48Out of the Money	$2.47Out of the Money	$-1.53Out of the Money	1,110Out of the Money	10,951Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$23.20In the Money	$23.60In the Money	$23.03In the Money	$4.33In the Money	14In the Money	9,864In the Money
TSLAOut of the Money	$2.10Out of the Money	$2.13Out of the Money	$2.12Out of the Money	$-1.33Out of the Money	136Out of the Money	325Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$25.40In the Money	$25.75In the Money	$16.01In the Money	$0.00In the Money	---In the Money	23In the Money
TSLAOut of the Money	$1.81Out of the Money	$1.84Out of the Money	$1.83Out of the Money	$-1.14Out of the Money	7,749Out of the Money	41,053Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$27.60In the Money	$27.95In the Money	$27.20In the Money	$4.55In the Money	55In the Money	27,723In the Money
TSLAOut of the Money	$1.56Out of the Money	$1.59Out of the Money	$1.58Out of the Money	$1.58Out of the Money	330Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$29.85In the Money	$30.25In the Money	$25.00In the Money	$25.00In the Money	1In the Money	---In the Money
TSLAOut of the Money	$1.35Out of the Money	$1.37Out of the Money	$1.38Out of the Money	$-0.85Out of the Money	642Out of the Money	9,826Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$32.15In the Money	$32.55In the Money	$32.00In the Money	$5.35In the Money	38In the Money	1,871In the Money
TSLAOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.71Out of the Money	167Out of the Money	2,268Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$33.70In the Money	$34.10In the Money	$24.10In the Money	$0.00In the Money	---In the Money	4,458In the Money
TSLAOut of the Money	$1.02Out of the Money	$1.04Out of the Money	$1.02Out of the Money	$-0.65Out of the Money	1,813Out of the Money	30,709Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$36.85In the Money	$37.30In the Money	$33.75In the Money	$2.25In the Money	9In the Money	13,664In the Money
TSLAOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$-0.54Out of the Money	92Out of the Money	5,849Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$40.05In the Money	$40.50In the Money	$34.45In the Money	$0.00In the Money	---In the Money	4,850In the Money
TSLAOut of the Money	$0.79Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.47Out of the Money	419Out of the Money	6,199Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$41.55In the Money	$42.05In the Money	$36.02In the Money	$0.00In the Money	---In the Money	2,307In the Money
TSLAOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$-0.42Out of the Money	74Out of the Money	4,771Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$43.15In the Money	$43.70In the Money	$40.05In the Money	$1.83In the Money	20In the Money	4,887In the Money
TSLAOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.64Out of the Money	$-0.33Out of the Money	3,938Out of the Money	19,558Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$46.30In the Money	$47.00In the Money	$46.83In the Money	$5.33In the Money	3In the Money	8,008In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$-0.27Out of the Money	724Out of the Money	8,687Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$51.10In the Money	$52.10In the Money	$51.03In the Money	$5.03In the Money	6In the Money	1,149In the Money
TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$-0.17Out of the Money	12Out of the Money	8,710Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$52.75In the Money	$53.75In the Money	$46.99In the Money	$0.00In the Money	---In the Money	263In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.18Out of the Money	556Out of the Money	10,356Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$56.05In the Money	$57.10In the Money	$56.14In the Money	$4.81In the Money	1In the Money	3,448In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.15Out of the Money	75Out of the Money	7,484Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$59.35In the Money	$60.40In the Money	$65.25In the Money	$0.00In the Money	---In the Money	138In the Money
TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.14Out of the Money	57Out of the Money	6,299Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$61.00In the Money	$62.05In the Money	$55.07In the Money	$0.00In the Money	---In the Money	282In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	533Out of the Money	10,419Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$65.95In the Money	$67.00In the Money	$60.10In the Money	$0.00In the Money	---In the Money	833In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.10Out of the Money	96Out of the Money	4,155Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$71.00In the Money	$72.00In the Money	$66.50In the Money	$0.00In the Money	---In the Money	64In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.07Out of the Money	25Out of the Money	3,570Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$72.60In the Money	$73.65In the Money	$66.75In the Money	$0.00In the Money	---In the Money	20In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.08Out of the Money	624Out of the Money	24,123Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$75.95In the Money	$77.00In the Money	$76.35In the Money	$6.25In the Money	808In the Money	1,485In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	16Out of the Money	2,798Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$79.25In the Money	$80.30In the Money	$73.35In the Money	$0.00In the Money	---In the Money	15In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	60Out of the Money	2,198Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$80.95In the Money	$82.00In the Money	$81.30In the Money	$6.15In the Money	150In the Money	295In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	102Out of the Money	9,409Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$85.95In the Money	$87.00In the Money	$86.35In the Money	$6.30In the Money	75In the Money	139In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	42Out of the Money	2,419Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$90.90In the Money	$92.00In the Money	$85.05In the Money	$0.00In the Money	---In the Money	18In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.01Out of the Money	1Out of the Money	9,336Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$92.60In the Money	$93.65In the Money	$93.00In the Money	$6.20In the Money	450In the Money	866In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	57Out of the Money	11,410Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$95.90In the Money	$97.00In the Money	$90.20In the Money	$0.00In the Money	---In the Money	52In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,176Out of the Money	Filter Table By Strike Price of$273.33	TSLAIn the Money	$99.25In the Money	$100.30In the Money	$94.15In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	210Out of the Money	3,255Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$100.90In the Money	$102.00In the Money	$95.83In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	226Out of the Money	2,187Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$102.60In the Money	$103.65In the Money	$103.00In the Money	$6.20In the Money	1,240In the Money	2,003In 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	89Out of the Money	10,228Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$105.90In the Money	$107.00In the Money	$100.82In the Money	$0.00In the Money	---In the Money	10In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	3Out of the Money	4,823Out of the Money	Filter Table By Strike Price of$283.33	TSLAIn the Money	$109.25In the Money	$110.30In the Money	$104.30In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,175Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$110.90In the Money	$112.00In the Money	$105.83In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.02Out of the Money	10Out of the Money	3,535Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$112.60In the Money	$113.65In the Money	$107.43In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	12Out of the Money	6,292Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$115.90In the Money	$117.00In the Money	$110.97In the Money	$0.00In the Money	---In the Money	5In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out 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	$119.25In the Money	$120.30In the Money	$114.08In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,773Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$120.90In the Money	$122.00In the Money	$115.77In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,328Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$122.60In the Money	$123.65In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	90Out of the Money	29,519Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$125.90In the Money	$127.00In the Money	$126.30In the Money	$6.20In the Money	178In the Money	321In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	2,419Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$129.25In the Money	$130.30In the Money	$133.60In 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	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$130.90In the Money	$131.95In the Money	$129.89In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2,023Out of the Money	Filter Table By Strike Price of$306.67	TSLAIn the Money	$132.60In the Money	$133.65In the Money	$144.29In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	10Out of the Money	3,167Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$135.90In the Money	$136.95In the Money	$138.13In 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	$0.10Out 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	$139.25In the Money	$140.30In the Money	$131.85In 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	$0.10Out 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	$140.90In the Money	$141.95In the Money	$143.14In 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	$0.07Out of the Money	$0.00Out of the Money	23Out of the Money	3,060Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$142.55In the Money	$143.65In the Money	$153.09In 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	$-0.03Out of the Money	40Out of the Money	4,556Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$145.90In the Money	$146.95In the Money	$146.25In the Money	$6.10In the Money	250In the Money	301In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$323.33	TSLAIn the Money	$149.25In the Money	$150.30In the Money	$160.94In 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	$0.07Out of the Money	$0.00Out of the Money	9Out of the Money	12,416Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$150.90In the Money	$151.95In the Money	$162.63In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$326.67	TSLAIn the Money	$152.55In the Money	$153.65In the Money	$164.21In 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	$-0.02Out of the Money	11Out of the Money	5,844Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$155.90In the Money	$156.95In the Money	$168.50In 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	19Out of the Money	7,273Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$159.20In the Money	$160.30In the Money	$159.65In the Money	$6.25In the Money	75In the Money	169In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	1,370Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$160.90In the Money	$161.95In the Money	$150.40In 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	$0.06Out of the Money	$-0.01Out of the Money	5Out of the Money	2,905Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$162.55In the Money	$163.60In the Money	$174.23In 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	4Out of the Money	2,635Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$165.90In the Money	$166.95In the Money	$151.25In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,811Out of the Money	Filter Table By Strike Price of$343.33	TSLAIn the Money	$169.20In the Money	$170.30In the Money	$154.56In 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	$0.08Out 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	$170.90In the Money	$171.95In the Money	$131.95In 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	1Out of the Money	1,875Out of the Money	Filter Table By Strike Price of$346.67	TSLAIn the Money	$172.55In the Money	$173.60In the Money	$133.15In 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	$-0.02Out of the Money	22Out of the Money	11,918Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$175.90In the Money	$176.95In the Money	$163.39In 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	$-0.04Out of the Money	2Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$179.20In the Money	$180.25In the Money	$105.60In 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	$-0.02Out of the Money	1Out of the Money	594Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$180.90In the Money	$181.95In the Money	$176.44In 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	$0.08Out 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	$182.55In the Money	$183.60In the Money	$103.27In 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	13Out of the Money	3,966Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$185.90In the Money	$186.95In the Money	$121.00In 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	$0.01Out of the Money	3Out of the Money	961Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$189.20In the Money	$190.25In the Money	$112.42In 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	4,987Out of the Money	Filter Table By Strike Price of$366.67	TSLAIn the Money	$192.55In the Money	$193.60In the Money	$118.65In 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	$-0.03Out of the Money	19Out of the Money	4,115Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$195.90In the Money	$196.95In the Money	$225.00In 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	1,109Out of the Money	Filter Table By Strike Price of$373.33	TSLAIn the Money	$199.20In the Money	$200.25In the Money	$144.98In 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	1,110Out of the Money	Filter Table By Strike Price of$376.67	TSLAIn the Money	$202.55In the Money	$203.60In the Money	$214.70In 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	4,080Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$205.90In the Money	$206.95In the Money	$206.20In the Money	$6.15In the Money	25In the Money	57In 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	1,489Out of the Money	Filter Table By Strike Price of$383.33	TSLAIn the Money	$209.20In the Money	$210.25In the Money	$143.25In 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	$-0.02Out of the Money	5Out of the Money	1,604Out of the Money	Filter Table By Strike Price of$386.67	TSLAIn the Money	$212.55In the Money	$213.60In the Money	$137.16In 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	560Out of the Money	3,490Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$215.90In the Money	$216.90In the Money	$239.19In 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	2Out of the Money	1,710Out of the Money	Filter Table By Strike Price of$393.33	TSLAIn the Money	$219.20In the Money	$220.25In the Money	$143.75In 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	20Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$222.55In the Money	$223.60In the Money	$158.60In 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	$0.02Out of the Money	$-0.02Out of the Money	137Out of the Money	41,975Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$225.90In the Money	$226.90In the Money	$249.21In 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	10Out of the Money	927Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$235.90In the Money	$236.90In the Money	$163.78In 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	857Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$240.90In the Money	$241.90In the Money	$195.55In 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	100Out of the Money	3,125Out of the Money	Filter Table By Strike Price of$416.67	TSLAIn the Money	$242.55In the Money	$243.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,121Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$245.90In the Money	$246.90In the Money	$180.05In 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	$-0.02Out of the Money	39Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$250.90In the Money	$251.90In the Money	$165.50In 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	1,433Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$255.90In the Money	$256.90In the Money	$187.42In 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	$0.02Out of the Money	$0.00Out of the Money	145Out of the Money	3,233Out of the Money	Filter Table By Strike Price of$433.33	TSLAIn the Money	$259.20In the Money	$260.20In the Money	$179.35In 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	419Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$260.90In the Money	$261.90In the Money	$157.50In 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	796Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$265.90In the Money	$266.90In the Money	$185.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	19Out of the Money	291Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$270.90In the Money	$271.90In the Money	$189.84In 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	94Out of the Money	4,059Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$275.90In the Money	$276.90In the Money	$198.20In 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	$0.04Out 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	$280.90In the Money	$281.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$285.90In the Money	$286.85In the Money	$219.30In 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	360Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$290.90In the Money	$291.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,476Out of the Money	Filter Table By Strike Price of$466.67	TSLAIn the Money	$292.55In the Money	$293.55In the Money	$208.64In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	745Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$295.90In the Money	$296.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,510Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$300.90In the Money	$301.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,660Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$305.90In the Money	$306.85In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,653Out of the Money	Filter Table By Strike Price of$483.33	TSLAIn the Money	$309.20In the Money	$310.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,139Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$310.90In the Money	$311.85In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	3,655Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$315.90In the Money	$316.85In 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	$0.02Out 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	$320.90In the Money	$321.85In 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	101Out of the Money	14,626Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$325.90In the Money	$326.85In 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	$0.02Out 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	$335.90In the Money	$336.85In 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	$0.02Out 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	$342.55In the Money	$343.50In 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	$0.02Out 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	$345.90In the Money	$346.85In 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	1Out of the Money	3,477Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$355.90In the Money	$356.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,834Out of the Money	Filter Table By Strike Price of$533.33	TSLAIn the Money	$359.20In the Money	$360.15In 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	4Out of the Money	3,050Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$365.90In the Money	$366.80In 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	$375.90In the Money	$376.80In 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	$385.90In the Money	$386.80In 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	$392.55In the Money	$393.45In 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	$409.20In the Money	$410.25In 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	---Out of the Money	22,338Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$425.90In the Money	$427.00In 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	$442.55In the Money	$443.65In 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	$459.20In the Money	$460.10In 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	$475.90In the Money	$476.75In 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	$492.55In the Money	$493.40In 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	$509.20In the Money	$510.05In 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	$525.90In the Money	$526.70In 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	$542.55In the Money	$543.40In 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	$559.20In the Money	$560.05In 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	$575.90In the Money	$576.70In 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	138Out of the Money	105,207Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$584.20In the Money	$585.00In 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)