Stocks Options

LAST PRICE
180.1100
TODAY'S CHANGE (%)
Trending Down-6.4900 (-3.4780%)

Bid / Lots
179.6800/ 1
Ask / Lots
179.7400/ 2
Open / Previous Close
182.8500 / 186.6000
Day Range
Low 178.1200
High 183.8000
52 Week Range
Low 138.8025
High 299.2900
Volume
88,313,477
above 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	$177.80In the Money	$179.70In the Money	$177.55In the Money	$4.75In the Money	3In 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	$176.15In the Money	$178.00In 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	$174.40In the Money	$176.35In the Money	$167.45In the Money	$0.00In the Money	---In 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	$172.10In the Money	$174.65In the Money	$182.06In the Money	$0.00In the Money	---In 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	$170.40In the Money	$173.05In 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	$168.75In the Money	$171.35In 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	$167.85In the Money	$169.70In 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	$165.45In the Money	$168.05In 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	$162.10In the Money	$164.75In the Money	$158.67In the Money	$0.00In the Money	---In the Money	1,426In the Money	Filter Table By Strike Price of$16.67	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,259Out of the Money
TSLAIn the Money	$146.15In the Money	$148.15In 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	$129.70In the Money	$131.55In the Money	$131.20In the Money	$2.69In the Money	2In the Money	1,617In 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	$123.95In the Money	$126.60In the Money	$119.80In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	3,226Out of the Money
TSLAIn the Money	$119.75In the Money	$121.05In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,424Out of the Money
TSLAIn the Money	$114.80In the Money	$116.05In 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	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,995Out of the Money
TSLAIn the Money	$113.15In the Money	$114.40In 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	$0.03Out 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	$109.80In the Money	$111.15In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	4,743Out of the Money
TSLAIn the Money	$104.85In the Money	$106.15In the Money	$108.18In the Money	$8.09In the Money	50In the Money	115In 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	200Out of the Money	4,319Out of the Money
TSLAIn the Money	$99.90In the Money	$101.25In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,263Out of the Money
TSLAIn the Money	$96.55In the Money	$97.90In the Money	$84.03In the Money	$0.00In the Money	---In the Money	30,300In the Money	Filter Table By Strike Price of$83.33	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,203Out of the Money
TSLAIn the Money	$94.90In the Money	$96.25In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4,000Out of the Money	11,500Out of the Money
TSLAIn the Money	$89.95In the Money	$91.30In 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	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	9,061Out of the Money
TSLAIn the Money	$85.00In the Money	$86.35In 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	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	4Out of the Money	9,144Out of the Money
TSLAIn the Money	$80.05In the Money	$81.35In the Money	$82.45In the Money	$-2.97In the Money	18In 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	$0.08Out of the Money	$0.02Out of the Money	94Out of the Money	39,529Out of the Money
TSLAIn the Money	$75.05In the Money	$76.40In the Money	$75.25In the Money	$2.16In the Money	1In the Money	962In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	20Out of the Money	6,090Out of the Money
TSLAIn the Money	$70.10In the Money	$71.45In the Money	$69.51In the Money	$4.76In the Money	4In the Money	587In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.02Out of the Money	65Out of the Money	19,353Out of the Money
TSLAIn the Money	$65.20In the Money	$66.55In 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	$0.12Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.04Out of the Money	93Out of the Money	2,814Out of the Money
TSLAIn the Money	$63.55In the Money	$64.90In 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	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.02Out of the Money	30Out of the Money	4,361Out of the Money
TSLAIn the Money	$60.25In the Money	$61.60In the Money	$62.60In the Money	$-2.90In the Money	19In the Money	1,046In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.01Out of the Money	458Out of the Money	15,174Out of the Money
TSLAIn the Money	$56.95In the Money	$58.30In the Money	$59.50In the Money	$0.00In the Money	---In the Money	824In the Money	Filter Table By Strike Price of$123.33	TSLAOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	208Out of the Money	4,704Out of the Money
TSLAIn the Money	$55.30In the Money	$56.65In the Money	$54.64In the Money	$-7.36In the Money	1In the Money	623In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.04Out of the Money	667Out of the Money	23,907Out of the Money
TSLAIn the Money	$53.65In the Money	$55.00In 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	$0.23Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.05Out of the Money	2Out of the Money	1,934Out of the Money
TSLAIn the Money	$50.40In the Money	$51.75In the Money	$49.65In the Money	$-3.23In the Money	1In the Money	1,470In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.01Out of the Money	94Out of the Money	22,321Out of the Money
TSLAIn the Money	$47.15In the Money	$48.45In the Money	$46.92In the Money	$8.17In the Money	2In the Money	1,882In the Money	Filter Table By Strike Price of$133.33	TSLAOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$0.06Out of the Money	16Out of the Money	4,020Out of the Money
TSLAIn the Money	$45.50In the Money	$46.85In the Money	$46.85In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.06Out of the Money	153Out of the Money	21,129Out of the Money
TSLAIn the Money	$43.85In the Money	$45.20In 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	$0.38Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$0.08Out of the Money	9Out of the Money	2,096Out of the Money
TSLAIn the Money	$40.65In the Money	$41.95In the Money	$39.55In the Money	$-6.75In the Money	21In the Money	6,079In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.08Out of the Money	1,914Out of the Money	35,164Out of the Money
TSLAIn the Money	$37.45In the Money	$38.75In the Money	$36.35In the Money	$-6.65In the Money	4In the Money	1,751In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$0.56Out of the Money	$0.90Out of the Money	$0.64Out of the Money	$0.16Out of the Money	19Out of the Money	6,152Out of the Money
TSLAIn the Money	$35.85In the Money	$37.15In the Money	$35.46In the Money	$-5.44In the Money	12In the Money	1,365In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.63Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$0.10Out of the Money	255Out of the Money	9,719Out of the Money
TSLAIn the Money	$34.30In the Money	$35.55In the Money	$35.00In the Money	$-4.90In the Money	8In the Money	1,806In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$0.71Out of the Money	$0.76Out of the Money	$0.76Out of the Money	$0.18Out of the Money	127Out of the Money	5,165Out of the Money
TSLAIn the Money	$31.20In the Money	$33.80In the Money	$30.50In the Money	$-7.50In the Money	27In the Money	7,488In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.90Out of the Money	$0.97Out of the Money	$0.94Out of the Money	$0.22Out of the Money	1,037Out of the Money	44,095Out of the Money
TSLAIn the Money	$28.90In the Money	$30.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$1.10Out of the Money	$1.17Out of the Money	$1.21Out of the Money	$0.37Out of the Money	40Out of the Money	115Out of the Money
TSLAIn the Money	$28.15In the Money	$29.40In the Money	$28.00In the Money	$-5.90In the Money	17In the Money	1,635In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$1.18Out of the Money	$1.23Out of the Money	$1.36Out of the Money	$0.47Out of the Money	12Out of the Money	4,192Out of the Money
TSLAIn the Money	$26.95In the Money	$27.90In the Money	$26.25In the Money	$-6.45In the Money	16In the Money	2,093In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$1.34Out of the Money	$1.40Out of the Money	$1.38Out of the Money	$0.37Out of the Money	1,032Out of the Money	48,351Out of the Money
TSLAIn the Money	$25.60In the Money	$26.40In the Money	$24.80In the Money	$-6.85In the Money	9In the Money	1,174In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$1.53Out of the Money	$1.61Out of the Money	$1.65Out of the Money	$0.51Out of the Money	75Out of the Money	4,686Out of the Money
TSLAIn the Money	$24.55In the Money	$25.65In the Money	$24.10In the Money	$0.55In the Money	22In the Money	16In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$1.34Out of the Money	$2.00Out of the Money	$1.79Out of the Money	$0.58Out of the Money	64Out of the Money	144Out of the Money
TSLAIn the Money	$22.45In the Money	$23.55In the Money	$22.75In the Money	$-6.00In the Money	165In the Money	6,980In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$2.00Out of the Money	$2.08Out of the Money	$2.09Out of the Money	$0.64Out of the Money	1,569Out of the Money	34,831Out of the Money
TSLAIn the Money	$20.40In the Money	$22.75In the Money	$20.30In the Money	$-5.34In the Money	24In the Money	18In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$2.44Out of the Money	$2.52Out of the Money	$2.55Out of the Money	$0.69Out of the Money	161Out of the Money	258Out of the Money
TSLAIn the Money	$19.75In the Money	$22.15In the Money	$20.05In the Money	$-6.10In the Money	20In the Money	2,213In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$2.61Out of the Money	$2.69Out of the Money	$2.81Out of the Money	$0.91Out of the Money	168Out of the Money	4,524Out of the Money
TSLAIn the Money	$18.45In the Money	$20.80In the Money	$18.40In the Money	$-6.11In the Money	81In the Money	6,272In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$2.68Out of the Money	$3.10Out of the Money	$3.09Out of the Money	$0.95Out of the Money	5,105Out of the Money	22,368Out of the Money
TSLAIn the Money	$17.25In the Money	$19.45In the Money	$17.45In the Money	$-3.90In the Money	53In the Money	3,266In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.48Out of the Money	$1.08Out of the Money	416Out of the Money	7,581Out of the Money
TSLAIn the Money	$16.65In the Money	$18.85In the Money	$17.33In the Money	$-3.51In the Money	27In the Money	59In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$3.60Out of the Money	$3.70Out of the Money	$3.65Out of the Money	$1.12Out of the Money	270Out of the Money	658Out of the Money
TSLAIn the Money	$15.15In the Money	$15.85In the Money	$15.25In the Money	$-5.23In the Money	4,313In the Money	24,531In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$4.30Out of the Money	$4.45Out of the Money	$4.50Out of the Money	$1.43Out of the Money	12,760Out of the Money	42,295Out of the Money
TSLAIn the Money	$13.55In the Money	$15.30In the Money	$13.38In the Money	$-3.67In the Money	32In the Money	32In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$5.15Out of the Money	$5.30Out of the Money	$5.51Out of the Money	$1.88Out of the Money	204Out of the Money	301Out of the Money
TSLAIn the Money	$13.00In the Money	$13.90In the Money	$12.57In the Money	$-5.43In the Money	124In the Money	4,976In the Money	Filter Table By Strike Price of$173.33	TSLAOut of the Money	$5.45Out of the Money	$5.60Out of the Money	$5.80Out of the Money	$1.91Out of the Money	181Out of the Money	11,606Out of the Money
TSLAIn the Money	$12.00In the Money	$12.50In the Money	$12.10In the Money	$-3.75In the Money	660In the Money	15,947In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$6.10Out of the Money	$6.25Out of the Money	$6.20Out of the Money	$1.80Out of the Money	1,447Out of the Money	29,801Out of the Money
TSLAIn the Money	$10.65In the Money	$12.65In the Money	$10.70In the Money	$-4.40In the Money	163In the Money	557In the Money	Filter Table By Strike Price of$177.50	TSLANear the Money	$5.70Near the Money	$7.40Near the Money	$7.30Near the Money	$2.10Near the Money	396Near the Money	713Near the Money
TSLAUnderlying issue's last price	$9.40Underlying issue's last price	$9.55Underlying issue's last price	$9.40Underlying issue's last price	$-4.25Underlying issue's last price	6,149Underlying issue's last price	26,658Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSLAUnderlying issue's last price	$8.35Underlying issue's last price	$8.55Underlying issue's last price	$8.57Underlying issue's last price	$2.43Underlying issue's last price	5,405Underlying issue's last price	28,532Underlying issue's last price
TSLANear the Money	$8.25Near the Money	$8.40Near the Money	$8.20Near the Money	$-3.92Near the Money	1,124Near the Money	591Near the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$9.70In the Money	$9.85In the Money	$10.20In the Money	$2.99In the Money	377In the Money	709In the Money
TSLAOut of the Money	$7.85Out of the Money	$8.00Out of the Money	$7.55Out of the Money	$-4.15Out of the Money	679Out of the Money	6,761Out of the Money	Filter Table By Strike Price of$183.33	TSLAIn the Money	$10.15In the Money	$10.35In the Money	$11.05In the Money	$3.35In the Money	337In the Money	4,023In the Money
TSLAOut of the Money	$7.15Out of the Money	$7.25Out of the Money	$7.20Out of the Money	$-3.60Out of the Money	2,782Out of the Money	11,362Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$11.00In the Money	$12.55In the Money	$11.31In the Money	$2.96In the Money	6,579In the Money	11,535In the Money
TSLAOut of the Money	$6.50Out of the Money	$6.65Out of the Money	$6.48Out of the Money	$-3.47Out of the Money	297Out of the Money	5,665Out of the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$12.00In the Money	$13.85In the Money	$12.60In the Money	$3.45In the Money	86In the Money	3,735In the Money
TSLAOut of the Money	$6.20Out of the Money	$6.35Out of the Money	$6.20Out of the Money	$-3.45Out of the Money	579Out of the Money	604Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$12.55In the Money	$14.75In the Money	$13.45In the Money	$3.90In the Money	50In the Money	135In the Money
TSLAOut of the Money	$5.35Out of the Money	$5.50Out of the Money	$5.35Out of the Money	$-3.15Out of the Money	2,870Out of the Money	18,662Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$14.20In the Money	$15.90In the Money	$14.65In the Money	$3.63In the Money	811In the Money	22,020In the Money
TSLAOut of the Money	$3.10Out of the Money	$6.25Out of the Money	$4.65Out of the Money	$-2.78Out of the Money	186Out of the Money	250Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$15.75In the Money	$18.20In the Money	$12.35In the Money	$0.00In the Money	---In the Money	22In the Money
TSLAOut of the Money	$4.40Out of the Money	$6.05Out of the Money	$4.30Out of the Money	$-2.82Out of the Money	211Out of the Money	3,955Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$16.45In the Money	$18.60In the Money	$18.07In the Money	$5.07In the Money	2In the Money	5,923In the Money
TSLAOut of the Money	$4.00Out of the Money	$4.10Out of the Money	$4.00Out of the Money	$-2.54Out of the Money	1,285Out of the Money	10,573Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$17.65In the Money	$20.50In the Money	$18.70In the Money	$4.73In the Money	17In the Money	9,861In the Money
TSLAOut of the Money	$3.40Out of the Money	$3.55Out of the Money	$3.45Out of the Money	$-2.26Out of the Money	68Out of the Money	313Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$19.60In the Money	$21.90In the Money	$16.01In the Money	$0.00In the Money	---In the Money	23In the Money
TSLAOut of the Money	$2.96Out of the Money	$3.05Out of the Money	$2.97Out of the Money	$-2.08Out of the Money	9,073Out of the Money	37,706Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$21.70In the Money	$23.95In the Money	$22.65In the Money	$5.17In the Money	174In the Money	27,717In the Money
TSLAOut of the Money	$2.22Out of the Money	$2.57Out of the Money	$2.23Out of the Money	$-1.62Out of the Money	1,353Out of the Money	10,033Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$25.80In the Money	$26.95In the Money	$26.65In the Money	$5.10In the Money	11In the Money	1,879In the Money
TSLAOut of the Money	$1.99Out of the Money	$2.07Out of the Money	$1.96Out of the Money	$-1.14Out of the Money	119Out of the Money	2,238Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$27.30In the Money	$28.45In the Money	$24.10In the Money	$0.00In the Money	---In the Money	4,458In the Money
TSLAOut of the Money	$1.66Out of the Money	$1.75Out of the Money	$1.67Out of the Money	$-1.28Out of the Money	1,354Out of the Money	30,418Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$30.35In the Money	$31.45In the Money	$31.50In the Money	$5.97In the Money	11In the Money	13,666In the Money
TSLAOut of the Money	$1.37Out of the Money	$1.42Out of the Money	$1.41Out of the Money	$-0.83Out of the Money	83Out of the Money	5,868Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$33.40In the Money	$34.25In the Money	$34.45In the Money	$5.64In the Money	2In the Money	4,851In the Money
TSLAOut of the Money	$1.25Out of the Money	$1.30Out of the Money	$1.26Out of the Money	$-0.99Out of the Money	1,089Out of the Money	5,706Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$34.95In the Money	$36.10In the Money	$36.02In the Money	$5.82In the Money	29In the Money	2,287In the Money
TSLAOut of the Money	$1.14Out of the Money	$1.19Out of the Money	$1.17Out of the Money	$-0.90Out of the Money	94Out of the Money	4,795Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$36.45In the Money	$37.70In the Money	$38.22In the Money	$0.00In the Money	---In the Money	4,887In the Money
TSLAOut of the Money	$0.96Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$-0.76Out of the Money	1,788Out of the Money	19,117Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$38.30In the Money	$40.90In the Money	$41.50In the Money	$6.50In the Money	16In the Money	8,008In the Money
TSLAOut of the Money	$0.75Out of the Money	$0.79Out of the Money	$0.78Out of the Money	$-0.59Out of the Money	1,945Out of the Money	7,763Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$44.40In the Money	$45.70In the Money	$46.00In the Money	$2.50In the Money	2In the Money	1,148In the Money
TSLAOut of the Money	$0.70Out of the Money	$0.73Out of the Money	$0.67Out of the Money	$-0.57Out of the Money	20Out of the Money	8,710Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$46.00In the Money	$47.35In the Money	$46.99In the Money	$4.84In the Money	2In the Money	235In the Money
TSLAOut of the Money	$0.60Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.46Out of the Money	580Out of the Money	10,120Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$49.25In the Money	$50.60In the Money	$51.33In the Money	$6.78In the Money	16In the Money	3,380In the Money
TSLAOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.41Out of the Money	95Out of the Money	7,469Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$51.25In the Money	$53.90In the Money	$65.25In the Money	$0.00In the Money	---In the Money	138In the Money
TSLAOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.37Out of the Money	656Out of the Money	6,311Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$52.95In the Money	$55.55In the Money	$55.07In the Money	$5.04In the Money	96In the Money	186In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.30Out of the Money	442Out of the Money	10,306Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$59.30In the Money	$60.55In the Money	$60.10In the Money	$5.20In the Money	670In the Money	915In the Money
TSLAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.22Out of the Money	236Out of the Money	4,033Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$64.30In the Money	$65.55In the Money	$66.50In the Money	$7.45In the Money	60In the Money	64In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.18Out of the Money	28Out of the Money	3,588Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$65.85In the Money	$67.25In the Money	$66.75In the Money	$-2.30In the Money	210In the Money	20In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.20Out of the Money	652Out of the Money	23,802Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$69.30In the Money	$70.55In the Money	$70.10In the Money	$5.20In the Money	10,780In the Money	1,495In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.16Out of the Money	17Out of the Money	2,798Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$72.45In the Money	$73.90In the Money	$73.35In the Money	$-3.60In the Money	110In the Money	15In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.17Out of the Money	70Out of the Money	2,181Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$74.30In the Money	$75.55In the Money	$75.15In the Money	$6.10In the Money	5,000In the Money	295In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.14Out of the Money	87Out of the Money	9,385Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$77.80In the Money	$80.55In the Money	$80.05In the Money	$6.05In the Money	2,430In the Money	141In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.12Out of the Money	25Out of the Money	2,406Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$84.10In the Money	$85.55In the Money	$85.05In the Money	$-5.11In the Money	150In the Money	18In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	4Out of the Money	9,333Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$85.95In the Money	$87.25In the Money	$86.80In the Money	$6.20In the Money	8,020In the Money	866In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.10Out of the Money	264Out of the Money	11,216Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$87.80In the Money	$90.55In the Money	$90.20In the Money	$-4.97In the Money	240In the Money	52In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.27Out 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	$92.45In the Money	$93.90In the Money	$94.15In the Money	$-4.57In the Money	5In the Money	2In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	30Out of the Money	3,257Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$92.80In the Money	$95.55In the Money	$95.83In the Money	$-4.35In the Money	4In the Money	---In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2,187Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$95.95In the Money	$97.25In the Money	$96.80In the Money	$5.80In the Money	19,550In the Money	2,003In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	130Out of the Money	10,337Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$97.80In the Money	$100.55In the Money	$100.82In the Money	$-4.44In the Money	29In the Money	10In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4,823Out of the Money	Filter Table By Strike Price of$283.33	TSLAIn the Money	$102.45In the Money	$103.90In the Money	$104.30In the Money	$-1.67In the Money	17In the Money	7In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.16Out 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	$102.80In the Money	$105.55In the Money	$105.83In the Money	$-4.44In the Money	6In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3,535Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$105.85In the Money	$107.25In the Money	$107.43In the Money	$-4.66In the Money	2In the Money	1In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.02Out of the Money	120Out of the Money	6,244Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$107.80In the Money	$110.55In the Money	$110.97In the Money	$-4.23In the Money	16In the Money	5In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	1,415Out of the Money	Filter Table By Strike Price of$293.33	TSLAIn the Money	$112.50In the Money	$113.90In the Money	$114.08In the Money	$-4.57In the Money	2In the Money	1In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out 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	$112.80In the Money	$115.55In the Money	$115.77In the Money	$-4.50In the Money	19In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	129Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$115.85In the Money	$117.25In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	421Out of the Money	29,670Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$119.30In the Money	$120.55In the Money	$120.10In the Money	$6.10In the Money	5,530In the Money	321In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	2,418Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$122.60In the Money	$123.90In the Money	$133.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.41Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	140Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$122.80In the Money	$125.55In the Money	$129.89In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.12Out 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	$124.50In the Money	$127.25In the Money	$144.29In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.40Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3,167Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$127.80In the Money	$130.55In the Money	$138.13In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out 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	$132.50In the Money	$133.90In the Money	$131.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	51Out of the Money	2,223Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$134.30In the Money	$135.55In the Money	$143.14In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,060Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$134.50In the Money	$137.25In the Money	$153.09In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	3Out of the Money	4,557Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$139.30In the Money	$140.55In the Money	$140.15In the Money	$6.00In the Money	2,840In the Money	301In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out 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	$142.50In the Money	$143.90In the Money	$160.94In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	98Out of the Money	12,424Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$144.10In the Money	$145.55In the Money	$162.63In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.09Out 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	$144.50In the Money	$147.25In the Money	$164.21In 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	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	5,844Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$149.10In the Money	$150.55In the Money	$168.50In 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	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	7,273Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$152.60In the Money	$153.90In the Money	$153.40In the Money	$6.10In the Money	2,760In the Money	169In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out 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	$152.80In the Money	$155.55In the Money	$150.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$0.03Out of the Money	62Out of the Money	2,905Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$154.50In the Money	$157.25In the Money	$174.23In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,635Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$159.10In the Money	$160.55In the Money	$151.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out 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	$162.60In the Money	$163.90In the Money	$154.56In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out 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	$164.25In the Money	$165.55In the Money	$131.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,875Out of the Money	Filter Table By Strike Price of$346.67	TSLAIn the Money	$165.80In the Money	$167.25In the Money	$133.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	828Out of the Money	11,958Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$169.10In the Money	$170.55In the Money	$163.39In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$172.60In the Money	$173.90In the Money	$105.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	594Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$174.25In the Money	$175.55In the Money	$176.44In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	919Out of the Money	Filter Table By Strike Price of$356.67	TSLAIn the Money	$175.80In the Money	$177.25In the Money	$103.27In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	51Out of the Money	3,930Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$179.10In the Money	$180.55In 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	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	963Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$182.45In the Money	$183.90In the Money	$112.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	4,987Out of the Money	Filter Table By Strike Price of$366.67	TSLAIn the Money	$184.45In the Money	$187.25In 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	$0.22Out of the Money	$0.06Out of the Money	$0.01Out of the Money	5Out of the Money	4,113Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$187.80In the Money	$190.55In 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	$0.05Out 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	$192.60In the Money	$193.90In the Money	$144.98In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.05Out 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	$194.50In the Money	$197.25In the Money	$214.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	112Out of the Money	3,969Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$199.30In the Money	$200.55In the Money	$200.05In the Money	$6.05In the Money	850In the Money	57In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out 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	$202.45In the Money	$203.90In the Money	$143.25In 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	1,604Out of the Money	Filter Table By Strike Price of$386.67	TSLAIn the Money	$205.85In the Money	$207.25In 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	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,490Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$209.10In the Money	$210.55In the Money	$239.19In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$393.33	TSLAIn the Money	$211.15In the Money	$213.90In the Money	$143.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	100Out of the Money	1,032Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$214.50In the Money	$217.25In 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	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	172Out of the Money	42,079Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$219.10In the Money	$220.55In the Money	$249.21In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	927Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$229.25In the Money	$230.55In 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	$0.34Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	858Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$234.10In the Money	$235.55In the Money	$195.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,125Out of the Money	Filter Table By Strike Price of$416.67	TSLAIn the Money	$235.95In the Money	$237.20In 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	$0.05Out 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	$239.10In the Money	$240.55In the Money	$180.05In 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	---Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$244.25In the Money	$245.55In 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	$0.05Out 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	$249.15In the Money	$250.55In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,233Out of the Money	Filter Table By Strike Price of$433.33	TSLAIn the Money	$252.50In the Money	$253.90In 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	$0.03Out 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	$254.15In the Money	$255.55In 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	$0.03Out 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	$259.20In the Money	$260.55In 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	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	291Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$264.15In the Money	$265.55In 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	5Out of the Money	4,059Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$269.15In the Money	$270.55In 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	$0.03Out 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	$274.15In the Money	$275.55In 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	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	434Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$279.15In the Money	$280.55In 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	$0.03Out 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	$284.15In the Money	$285.55In 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	$0.03Out 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	$285.75In the Money	$287.20In 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	$0.03Out 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	$289.15In the Money	$290.55In 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	$0.03Out 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	$294.10In the Money	$295.55In 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	$0.16Out 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	$299.15In the Money	$300.55In the Money	$219.54In 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	1,653Out of the Money	Filter Table By Strike Price of$483.33	TSLAIn the Money	$301.10In the Money	$303.85In the Money	$219.15In 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	2Out of the Money	1,139Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$304.15In the Money	$305.55In the Money	$225.50In 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	3,655Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$309.15In the Money	$310.55In 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	$0.03Out 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	$312.80In the Money	$315.55In the Money	$238.28In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	14,531Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$317.80In the Money	$320.55In 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	$327.80In the Money	$330.55In 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	$335.75In the Money	$337.20In 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	$339.25In the Money	$340.55In 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	121Out of the Money	3,459Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$347.80In the Money	$350.55In 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	$352.40In the Money	$353.85In 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	13Out of the Money	3,037Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$357.80In the Money	$360.55In 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	$369.05In the Money	$370.55In 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	$377.80In the Money	$380.50In the Money	$319.37In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,380Out of the Money	Filter Table By Strike Price of$566.67	TSLAIn the Money	$385.80In the Money	$387.20In 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	$402.55In the Money	$403.85In 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	4Out of the Money	22,334Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$417.80In the Money	$420.55In 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	$435.90In the Money	$437.20In 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	$452.45In the Money	$453.85In 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	$469.05In the Money	$470.50In the Money	$400.57In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,941Out of the Money	Filter Table By Strike Price of$666.67	TSLAIn the Money	$485.70In the Money	$487.20In 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	$502.45In the Money	$503.85In 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	$519.10In the Money	$520.50In the Money	$443.08In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,205Out of the Money	Filter Table By Strike Price of$716.67	TSLAIn the Money	$535.75In the Money	$537.15In 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	$552.35In the Money	$553.85In 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	$569.10In the Money	$570.50In 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	243Out of the Money	105,266Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$577.35In the Money	$578.85In 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)