Stocks Options

LAST PRICE
174.9500
TODAY'S CHANGE (%)
Trending Down-2.5100 (-1.4144%)

Bid / Lots
175.0300/ 6
Ask / Lots
175.0500/ 10
Open / Previous Close
177.5600 / 177.4600
Day Range
Low 173.5200
High 177.7540
52 Week Range
Low 138.8025
High 299.2900
Volume
61,727,425
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.039

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	$172.65In the Money	$173.85In the Money	$172.80In the Money	$-0.25In the Money	11In 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	$171.00In the Money	$172.35In the Money	$176.75In 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	$169.35In the Money	$170.70In the Money	$167.45In the Money	$0.00In the Money	---In the Money	111In 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	$167.70In the Money	$169.05In 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	$166.05In the Money	$167.40In 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	$164.40In the Money	$165.55In the Money	$165.01In the Money	$-1.87In the Money	1In 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	$162.80In the Money	$163.90In 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	$161.15In the Money	$162.40In 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	$157.75In the Money	$159.10In 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	$141.15In the Money	$142.50In 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	$124.60In the Money	$125.75In the Money	$128.51In the Money	$0.00In the Money	---In 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	15Out of the Money	31,670Out of the Money
TSLAIn the Money	$119.70In the Money	$120.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,226Out of the Money
TSLAIn the Money	$114.75In the Money	$116.70In the Money	$114.50In the Money	$-20.81In the Money	3In 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	$109.75In the Money	$111.00In 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	$0.03Out 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	$108.10In the Money	$109.20In 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	$104.80In the Money	$106.05In 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	---Out of the Money	4,743Out of the Money
TSLAIn the Money	$99.75In the Money	$101.05In the Money	$100.09In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	4,312Out of the Money
TSLAIn the Money	$94.75In the Money	$95.95In 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	$0.03Out of the Money	$-0.01Out of the Money	237Out of the Money	11,161Out of the Money
TSLAIn the Money	$91.55In the Money	$92.65In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	50Out of the Money	4,131Out of the Money
TSLAIn the Money	$89.90In the Money	$91.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	11,484Out of the Money
TSLAIn the Money	$84.95In the Money	$86.00In 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	$0.06Out of the Money	$0.00Out of the Money	926Out of the Money	8,728Out of the Money
TSLAIn the Money	$79.95In the Money	$81.20In the Money	$79.87In the Money	$-10.33In the Money	10In the Money	383In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	4Out of the Money	9,146Out of the Money
TSLAIn the Money	$74.90In the Money	$76.10In the Money	$75.55In the Money	$-3.09In the Money	6In the Money	5,851In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	209Out of the Money	39,759Out of the Money
TSLAIn the Money	$69.95In the Money	$71.30In the Money	$73.09In the Money	$0.00In the Money	---In the Money	962In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.01Out of the Money	97Out of the Money	6,059Out of the Money
TSLAIn the Money	$64.40In the Money	$67.00In the Money	$64.75In the Money	$-1.15In the Money	10In the Money	577In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.02Out of the Money	389Out of the Money	18,765Out of the Money
TSLAIn the Money	$59.45In the Money	$62.10In the Money	$60.42In the Money	$0.00In the Money	---In the Money	584In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.02Out of the Money	336Out of the Money	2,591Out of the Money
TSLAIn the Money	$57.75In the Money	$60.45In the Money	$79.92In the Money	$0.00In the Money	---In the Money	2,422In the Money	Filter Table By Strike Price of$116.67	TSLAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.01Out of the Money	111Out of the Money	4,373Out of the Money
TSLAIn the Money	$54.50In the Money	$57.15In the Money	$59.11In the Money	$0.00In the Money	---In the Money	1,077In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.03Out of the Money	336Out of the Money	15,149Out of the Money
TSLAIn the Money	$51.20In the Money	$53.90In 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	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.04Out of the Money	56Out of the Money	4,714Out of the Money
TSLAIn the Money	$49.60In the Money	$52.25In the Money	$51.35In the Money	$0.00In the Money	---In the Money	628In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.03Out of the Money	395Out of the Money	23,797Out of the Money
TSLAIn the Money	$47.95In the Money	$50.65In 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	$0.31Out of the Money	$0.30Out of the Money	$0.04Out of the Money	56Out of the Money	1,968Out of the Money
TSLAIn the Money	$44.70In the Money	$47.30In the Money	$48.37In the Money	$0.00In the Money	---In the Money	1,465In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.06Out of the Money	539Out of the Money	21,830Out of the Money
TSLAIn the Money	$41.45In the Money	$44.10In the Money	$38.75In 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	$0.41Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$0.07Out of the Money	16Out of the Money	4,021Out of the Money
TSLAIn the Money	$39.85In the Money	$42.45In the Money	$43.51In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$0.09Out of the Money	299Out of the Money	21,141Out of the Money
TSLAIn the Money	$38.25In the Money	$40.85In the Money	$53.75In the Money	$0.00In the Money	---In the Money	501In the Money	Filter Table By Strike Price of$136.67	TSLAOut of the Money	$0.50Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$0.09Out of the Money	27Out of the Money	2,224Out of the Money
TSLAIn the Money	$35.95In the Money	$37.70In the Money	$35.97In the Money	$-2.75In the Money	26In the Money	6,088In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.62Out of the Money	$0.65Out of the Money	$0.63Out of the Money	$0.09Out of the Money	1,084Out of the Money	35,826Out of the Money
TSLAIn the Money	$31.95In the Money	$34.45In the Money	$33.11In the Money	$-3.06In the Money	1In the Money	1,752In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.84Out of the Money	$0.14Out of the Money	82Out of the Money	6,155Out of the Money
TSLAIn the Money	$30.40In the Money	$32.90In the Money	$31.38In the Money	$-4.33In the Money	6In the Money	1,359In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.88Out of the Money	$0.12Out of the Money	456Out of the Money	9,696Out of the Money
TSLAIn the Money	$28.85In the Money	$31.35In the Money	$29.15In the Money	$-2.89In the Money	1In the Money	1,807In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$1.00Out of the Money	$1.04Out of the Money	$1.04Out of the Money	$0.12Out of the Money	681Out of the Money	5,090Out of the Money
TSLAIn the Money	$26.85In the Money	$27.30In the Money	$26.96In the Money	$-2.46In the Money	127In the Money	7,514In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$1.29Out of the Money	$1.34Out of the Money	$1.35Out of the Money	$0.21Out of the Money	2,768Out of the Money	43,658Out of the Money
TSLAIn the Money	$24.35In the Money	$26.05In 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	$1.58Out of the Money	$1.63Out of the Money	$1.64Out of the Money	$1.64Out of the Money	30Out of the Money	---Out of the Money
TSLAIn the Money	$23.65In the Money	$24.70In the Money	$24.03In the Money	$-4.02In the Money	7In the Money	1,635In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$1.69Out of the Money	$1.74Out of the Money	$1.73Out of the Money	$0.23Out of the Money	129Out of the Money	4,187Out of the Money
TSLAIn the Money	$21.65In the Money	$23.85In the Money	$22.42In the Money	$-2.63In the Money	18In the Money	2,094In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$1.93Out of the Money	$1.99Out of the Money	$1.95Out of the Money	$0.23Out of the Money	675Out of the Money	48,389Out of the Money
TSLAIn the Money	$20.55In the Money	$22.50In the Money	$20.53In the Money	$-2.03In the Money	3In the Money	1,176In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$2.20Out of the Money	$2.27Out of the Money	$2.25Out of the Money	$0.30Out of the Money	99Out of the Money	4,726Out of the Money
TSLAIn the Money	$19.55In the Money	$21.20In the Money	$20.15In the Money	$20.15In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$2.35Out of the Money	$2.42Out of the Money	$2.55Out of the Money	$2.55Out of the Money	66Out of the Money	---Out of the Money
TSLAIn the Money	$17.85In the Money	$19.80In the Money	$18.41In the Money	$-2.40In the Money	108In the Money	7,065In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$2.87Out of the Money	$2.94Out of the Money	$2.93Out of the Money	$0.37Out of the Money	3,809Out of the Money	32,961Out of the Money
TSLAIn the Money	$15.70In the Money	$17.95In the Money	$15.95In the Money	$15.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.71Out of the Money	$3.71Out of the Money	229Out of the Money	---Out of the Money
TSLAIn the Money	$15.15In the Money	$17.35In the Money	$15.77In the Money	$-2.60In the Money	3In the Money	2,218In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$3.70Out of the Money	$3.80Out of the Money	$3.84Out of the Money	$0.55Out of the Money	154Out of the Money	4,628Out of the Money
TSLAIn the Money	$14.80In the Money	$15.45In the Money	$14.80In the Money	$-2.25In the Money	78In the Money	6,250In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$4.20Out of the Money	$4.25Out of the Money	$4.25Out of the Money	$0.50Out of the Money	1,618Out of the Money	22,217Out of the Money
TSLAIn the Money	$13.55In the Money	$14.30In the Money	$13.75In the Money	$-2.15In the Money	14In the Money	3,288In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$4.70Out of the Money	$4.85Out of the Money	$4.85Out of the Money	$0.65Out of the Money	246Out of the Money	7,571Out of the Money
TSLAIn the Money	$13.15In the Money	$13.75In the Money	$13.00In the Money	$13.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$5.00Out of the Money	$5.15Out of the Money	$5.10Out of the Money	$5.10Out of the Money	647Out of the Money	---Out of the Money
TSLAIn the Money	$11.60In the Money	$12.20In the Money	$11.83In the Money	$-1.90In the Money	308In the Money	24,343In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$5.95Out of the Money	$6.10Out of the Money	$6.05Out of the Money	$0.70Out of the Money	4,391Out of the Money	42,426Out of the Money
TSLAIn the Money	$10.30In the Money	$10.55In the Money	$10.20In the Money	$10.20In the Money	48In the Money	---In the Money	Filter Table By Strike Price of$172.50	TSLANear the Money	$7.05Near the Money	$7.15Near the Money	$7.33Near the Money	$7.33Near the Money	119Near the Money	---Near the Money
TSLAUnderlying issue's last price	$9.80Underlying issue's last price	$10.10Underlying issue's last price	$9.93Underlying issue's last price	$-1.82Underlying issue's last price	591Underlying issue's last price	5,276Underlying issue's last price	Filter Table By Strike Price of$173.33Underlying issue's last price	TSLAUnderlying issue's last price	$7.40Underlying issue's last price	$7.55Underlying issue's last price	$7.50Underlying issue's last price	$0.65Underlying issue's last price	585Underlying issue's last price	11,886Underlying issue's last price
TSLANear the Money	$9.10Near the Money	$9.25Near the Money	$9.15Near the Money	$-1.64Near the Money	2,075Near the Money	15,915Near the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$8.20In the Money	$8.35In the Money	$8.30In the Money	$0.85In the Money	1,566In the Money	28,028In the Money
TSLANear the Money	$7.90Near the Money	$8.05Near the Money	$7.95Near the Money	$7.95Near the Money	361Near the Money	---Near the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$9.55In the Money	$9.70In the Money	$9.70In the Money	$9.70In the Money	152In the Money	---In the Money
TSLAOut of the Money	$6.85Out of the Money	$6.95Out of the Money	$6.95Out of the Money	$-1.40Out of the Money	2,099Out of the Money	26,521Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$11.00In the Money	$11.35In the Money	$11.08In the Money	$1.17In the Money	1,042In the Money	27,554In the Money
TSLAOut of the Money	$5.90Out of the Money	$6.05Out of the Money	$5.95Out of the Money	$5.95Out of the Money	208Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$12.40In the Money	$13.00In the Money	$13.21In the Money	$13.21In the Money	1In the Money	---In the Money
TSLAOut of the Money	$5.65Out of the Money	$5.75Out of the Money	$5.65Out of the Money	$-1.35Out of the Money	150Out of the Money	6,662Out of the Money	Filter Table By Strike Price of$183.33	TSLAIn the Money	$12.95In the Money	$13.45In the Money	$13.50In the Money	$2.19In the Money	29In the Money	3,989In the Money
TSLAOut of the Money	$5.10Out of the Money	$5.20Out of the Money	$5.15Out of the Money	$-1.22Out of the Money	1,731Out of the Money	9,959Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$14.10In the Money	$14.65In the Money	$14.57In the Money	$1.30In the Money	45In the Money	10,434In the Money
TSLAOut of the Money	$4.60Out of the Money	$4.70Out of the Money	$4.50Out of the Money	$-1.28Out of the Money	203Out of the Money	5,641Out of the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$15.25In the Money	$15.75In the Money	$15.49In the Money	$2.49In the Money	18In the Money	3,586In the Money
TSLAOut of the Money	$4.35Out of the Money	$4.50Out of the Money	$4.42Out of the Money	$4.42Out of the Money	86Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$16.00In the Money	$16.30In the Money	$16.10In the Money	$16.10In the Money	3In the Money	---In the Money
TSLAOut of the Money	$3.75Out of the Money	$3.85Out of the Money	$3.78Out of the Money	$-1.00Out of the Money	1,620Out of the Money	15,511Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$17.80In the Money	$18.15In the Money	$18.12In the Money	$1.62In the Money	2,828In the Money	21,730In the Money
TSLAOut of the Money	$3.20Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$3.20Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$19.00In the Money	$21.20In the Money	$20.26In the Money	$20.26In the Money	1In the Money	---In the Money
TSLAOut of the Money	$3.05Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$-0.83Out of the Money	89Out of the Money	3,916Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$20.45In the Money	$22.00In the Money	$20.68In the Money	$2.03In the Money	29In the Money	5,919In the Money
TSLAOut of the Money	$2.75Out of the Money	$2.82Out of the Money	$2.78Out of the Money	$-0.72Out of the Money	731Out of the Money	10,148Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$21.80In the Money	$23.20In the Money	$22.03In the Money	$1.45In the Money	10In the Money	9,895In the Money
TSLAOut of the Money	$2.36Out of the Money	$2.42Out of the Money	$2.34Out of the Money	$2.34Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$23.60In the Money	$25.70In the Money	$24.24In the Money	$24.24In the Money	4In the Money	---In the Money
TSLAOut of the Money	$2.04Out of the Money	$2.06Out of the Money	$2.06Out of the Money	$-0.61Out of the Money	7,437Out of the Money	38,602Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$25.35In the Money	$26.45In the Money	$26.30In the Money	$1.51In the Money	405In the Money	27,794In the Money
TSLAOut of the Money	$1.49Out of the Money	$1.55Out of the Money	$1.54Out of the Money	$-0.45Out of the Money	622Out of the Money	8,466Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$30.25In the Money	$32.05In the Money	$31.58In the Money	$2.63In the Money	90In the Money	1,828In the Money
TSLAOut of the Money	$1.35Out of the Money	$1.41Out of the Money	$1.35Out of the Money	$-0.45Out of the Money	290Out of the Money	2,269Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$31.75In the Money	$33.60In the Money	$35.60In the Money	$0.00In the Money	---In the Money	4,469In the Money
TSLAOut of the Money	$1.13Out of the Money	$1.16Out of the Money	$1.14Out of the Money	$-0.39Out of the Money	1,215Out of the Money	30,518Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$34.90In the Money	$36.15In the Money	$35.67In the Money	$1.91In the Money	6In the Money	13,700In the Money
TSLAOut of the Money	$0.94Out of the Money	$0.97Out of the Money	$0.96Out of the Money	$-0.29Out of the Money	32Out of the Money	5,796Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$38.05In the Money	$38.95In the Money	$39.50In the Money	$4.25In the Money	5In the Money	4,853In the Money
TSLAOut of the Money	$0.85Out of the Money	$0.89Out of the Money	$0.87Out of the Money	$-0.28Out of the Money	459Out of the Money	6,196Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$39.65In the Money	$40.55In the Money	$41.18In the Money	$0.00In the Money	---In the Money	2,290In the Money
TSLAOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-0.24Out of the Money	1,263Out of the Money	4,972Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$41.30In the Money	$42.25In the Money	$41.64In the Money	$0.00In the Money	---In the Money	4,890In the Money
TSLAOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.68Out of the Money	$-0.22Out of the Money	1,932Out of the Money	17,381Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$44.60In the Money	$46.65In the Money	$45.48In the Money	$4.10In the Money	10In the Money	7,988In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.17Out of the Money	869Out of the Money	8,581Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$49.45In the Money	$50.70In the Money	$50.25In the Money	$2.10In the Money	94In the Money	1,102In the Money
TSLAOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$-0.16Out of the Money	79Out of the Money	8,666Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$51.05In the Money	$52.35In the Money	$52.53In the Money	$3.93In the Money	20In the Money	245In the Money
TSLAOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.14Out of the Money	250Out of the Money	10,028Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$54.35In the Money	$55.65In the Money	$54.70In the Money	$-2.60In the Money	43In the Money	3,218In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.11Out of the Money	14Out of the Money	7,298Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$58.00In the Money	$59.00In the Money	$65.25In the Money	$0.00In the Money	---In the Money	138In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.12Out of the Money	126Out of the Money	6,386Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$59.45In the Money	$60.65In the Money	$59.85In the Money	$0.00In the Money	---In the Money	150In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.12Out of the Money	826Out of the Money	9,753Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$64.45In the Money	$65.70In the Money	$65.40In the Money	$2.50In the Money	1,700In the Money	833In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.08Out of the Money	300Out of the Money	4,245Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$69.40In the Money	$70.70In the Money	$70.30In the Money	$1.70In the Money	100In the Money	64In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.06Out of the Money	12Out of the Money	3,582Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$71.00In the Money	$72.35In the Money	$69.05In 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	868Out of the Money	23,599Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$74.45In the Money	$75.65In the Money	$75.15In the Money	$2.75In the Money	3,604In 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	$-0.07Out of the Money	1Out of the Money	2,815Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$77.75In the Money	$79.00In the Money	$76.95In the Money	$0.00In the Money	---In the Money	15In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	57Out of the Money	2,176Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$79.45In the Money	$80.65In the Money	$80.20In the Money	$1.60In the Money	900In the Money	295In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	392Out of the Money	9,521Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$84.45In the Money	$85.65In the Money	$85.35In the Money	$1.75In the Money	300In the Money	141In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	28Out of the Money	2,403Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$89.45In the Money	$90.65In the Money	$90.16In the Money	$2.56In the Money	14In the Money	18In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	50Out of the Money	9,382Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$91.10In the Money	$92.35In the Money	$91.80In the Money	$2.50In the Money	3,200In the Money	866In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	400Out of the Money	11,260Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$94.45In the Money	$95.70In the Money	$95.17In the Money	$1.62In the Money	26In the Money	52In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	24Out of the Money	2,150Out of the Money	Filter Table By Strike Price of$273.33	TSLAIn the Money	$97.75In the Money	$99.00In the Money	$98.72In the Money	$2.72In the Money	1In the Money	2In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	41Out of the Money	3,195Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$99.45In the Money	$100.70In the Money	$100.18In the Money	$2.61In the Money	40In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	451Out of the Money	1,794Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$101.10In the Money	$102.35In the Money	$101.80In the Money	$1.55In the Money	6,000In the Money	2,003In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	134Out of the Money	10,284Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$104.35In the Money	$105.70In the Money	$105.26In the Money	$2.61In the Money	9In the Money	10In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	2Out of the Money	4,821Out of the Money	Filter Table By Strike Price of$283.33	TSLAIn the Money	$107.75In the Money	$109.00In the Money	$105.97In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	43Out of the Money	2,151Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$109.45In the Money	$110.70In the Money	$110.27In the Money	$2.61In the Money	5In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	8Out of the Money	3,527Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$111.00In the Money	$112.35In the Money	$112.09In the Money	$2.90In the Money	1In the Money	1In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	34Out of the Money	6,217Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$114.35In the Money	$115.70In the Money	$115.20In the Money	$0.33In the Money	7In the Money	5In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,414Out of the Money	Filter Table By Strike Price of$293.33	TSLAIn the Money	$117.75In the Money	$119.00In the Money	$118.65In the Money	$2.75In the Money	2In the Money	1In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	5Out of the Money	2,777Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$119.45In the Money	$120.70In the Money	$120.27In the Money	$0.40In the Money	4In 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	5Out of the Money	1,203Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$121.10In the Money	$122.35In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	358Out of the Money	30,092Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$124.45In the Money	$125.70In the Money	$125.05In the Money	$1.50In the Money	1,200In the Money	318In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	7Out of the Money	2,313Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$127.75In the Money	$129.00In the Money	$133.60In 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	$0.08Out of the Money	$-0.04Out of the Money	1Out of the Money	1,298Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$129.45In the Money	$130.70In the Money	$129.89In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,022Out of the Money	Filter Table By Strike Price of$306.67	TSLAIn the Money	$131.10In the Money	$132.35In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	3,596Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$134.45In the Money	$135.70In the Money	$138.13In 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	$0.10Out 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	$137.75In the Money	$139.00In the Money	$131.85In 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	$0.06Out of the Money	$-0.03Out of the Money	3Out of the Money	2,221Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$139.45In the Money	$140.70In the Money	$143.14In 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	3,060Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$141.10In the Money	$142.35In 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	$-0.01Out of the Money	10Out of the Money	4,561Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$144.45In the Money	$145.70In the Money	$145.35In the Money	$1.80In the Money	700In the Money	301In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$323.33	TSLAIn the Money	$147.75In the Money	$149.00In the Money	$160.94In 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	$-0.02Out of the Money	1Out of the Money	12,451Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$149.45In the Money	$150.70In the Money	$162.63In 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	1,241Out of the Money	Filter Table By Strike Price of$326.67	TSLAIn the Money	$151.10In the Money	$152.35In the Money	$164.21In 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	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	5,866Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$154.45In the Money	$155.70In 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	$0.04Out of the Money	$-0.03Out of the Money	123Out of the Money	7,182Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$157.75In the Money	$159.00In the Money	$158.60In the Money	$1.70In the Money	350In the Money	169In 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	1,370Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$159.45In the Money	$160.70In 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	$0.04Out of the Money	$-0.03Out of the Money	14Out of the Money	2,906Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$161.00In the Money	$162.35In 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	$0.00Out of the Money	---Out of the Money	2,640Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$164.45In the Money	$165.70In the Money	$151.25In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,791Out of the Money	Filter Table By Strike Price of$343.33	TSLAIn the Money	$167.75In the Money	$169.00In 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	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	480Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$169.45In the Money	$170.65In the Money	$131.95In 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	$0.06Out 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	$171.10In the Money	$172.35In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	93Out of the Money	13,080Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$174.35In the Money	$175.65In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,437Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$177.75In the Money	$179.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$179.35In the Money	$180.65In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	919Out of the Money	Filter Table By Strike Price of$356.67	TSLAIn the Money	$181.10In the Money	$182.35In 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	14Out of the Money	3,911Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$184.35In the Money	$185.65In 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	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	986Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$187.65In the Money	$189.00In the Money	$112.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$366.67	TSLAIn the Money	$191.10In the Money	$192.35In the Money	$118.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	17Out of the Money	4,116Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$194.45In the Money	$195.65In the Money	$225.00In 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	$0.05Out 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	$197.80In the Money	$199.00In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	100Out of the Money	1,010Out of the Money	Filter Table By Strike Price of$376.67	TSLAIn the Money	$201.10In the Money	$202.35In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,965Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$204.45In the Money	$205.65In the Money	$205.40In the Money	$1.85In the Money	100In the Money	57In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	1,490Out of the Money	Filter Table By Strike Price of$383.33	TSLAIn the Money	$207.80In the Money	$209.00In 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	$0.04Out of the Money	$0.03Out 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	$211.10In the Money	$212.35In 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	---Out of the Money	3,490Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$214.45In the Money	$215.65In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,710Out of the Money	Filter Table By Strike Price of$393.33	TSLAIn the Money	$217.75In the Money	$219.00In the Money	$143.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	989Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$221.10In the Money	$222.35In the Money	$158.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	122Out of the Money	42,090Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$224.45In the Money	$225.65In 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	$0.02Out of the Money	$0.00Out of the Money	34Out of the Money	907Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$234.40In the Money	$235.65In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	858Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$239.45In the Money	$240.65In 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	$0.01Out of the Money	$-0.02Out of the Money	102Out of the Money	3,088Out of the Money	Filter Table By Strike Price of$416.67	TSLAIn the Money	$241.10In the Money	$242.35In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,137Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$244.45In the Money	$245.65In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,900Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$249.45In the Money	$250.65In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$254.45In the Money	$255.65In 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	$257.75In the Money	$259.00In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$259.45In the Money	$260.65In 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	$264.45In the Money	$265.65In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	291Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$269.45In the Money	$270.65In the Money	$189.84In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,747Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$274.45In the Money	$275.65In the Money	$198.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out 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	$279.45In the Money	$280.65In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$284.45In the Money	$285.65In 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	$289.40In the Money	$290.65In 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	$-0.03Out of the Money	23Out of the Money	5,498Out of the Money	Filter Table By Strike Price of$466.67	TSLAIn the Money	$291.10In the Money	$292.30In 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	$0.02Out 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	$294.45In the Money	$295.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	1,517Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$299.45In the Money	$300.65In the Money	$214.58In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out 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	$304.45In the Money	$305.65In the Money	$219.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out 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	$307.75In the Money	$309.00In the Money	$219.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,135Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$309.45In the Money	$310.65In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	3,651Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$314.45In the Money	$315.65In 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	2Out of the Money	1,317Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$319.45In the Money	$320.65In 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	599Out of the Money	13,586Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$324.45In the Money	$325.65In 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	$-0.01Out of the Money	85Out of the Money	1,163Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$334.45In the Money	$335.65In the Money	$255.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$516.67	TSLAIn the Money	$341.10In the Money	$342.30In the Money	$228.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	132Out of the Money	665Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$344.35In the Money	$345.65In the Money	$280.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,317Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$354.35In the Money	$355.65In the Money	$241.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	4,834Out of the Money	Filter Table By Strike Price of$533.33	TSLAIn the Money	$357.65In the Money	$358.95In 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	20Out of the Money	2,704Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$364.35In the Money	$365.65In 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	$374.35In the Money	$375.65In 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	100Out of the Money	3,280Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$384.35In the Money	$385.65In 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	$391.10In the Money	$392.30In 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	$407.65In the Money	$408.95In 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	22,333Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$424.35In the Money	$425.65In 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	$441.10In the Money	$442.30In 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	4,674Out of the Money	Filter Table By Strike Price of$633.33	TSLAIn the Money	$457.75In the Money	$458.95In 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	$474.30In the Money	$475.60In 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	3Out of the Money	5,944Out of the Money	Filter Table By Strike Price of$666.67	TSLAIn the Money	$491.10In the Money	$492.30In 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	$507.65In the Money	$508.95In 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	$524.30In the Money	$525.60In 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	$541.10In the Money	$542.30In 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	$557.65In the Money	$558.95In 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	$574.35In the Money	$575.60In 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	10Out of the Money	105,286Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$582.65In the Money	$583.95In 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)