Stocks Options

LAST PRICE
181.1900
TODAY'S CHANGE (%)
Trending Up1.1800 (0.6555%)

Bid / Lots
181.1500/ 18
Ask / Lots
181.2000/ 1
Open / Previous Close
182.1000 / 180.0100
Day Range
Low 178.4200
High 184.7800
52 Week Range
Low 138.8025
High 299.2900
Volume
75,491,539
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 51.008

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	$179.05In the Money	$180.00In the Money	$178.43In the Money	$0.00In the Money	---In the Money	2,286In 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	$177.40In the Money	$178.40In the Money	$176.75In the Money	$0.00In the Money	---In the Money	348In 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	$175.75In the Money	$176.70In the Money	$144.20In 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	6,127Out of the Money
TSLAIn the Money	$174.10In the Money	$175.05In the Money	$182.06In the Money	$0.00In the Money	---In the Money	220In 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	$172.45In the Money	$173.40In 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	$170.85In the Money	$171.70In the Money	$159.17In the Money	$0.00In the Money	---In the Money	264In 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	$169.15In the Money	$170.10In 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	$0.03Out 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	$167.50In the Money	$168.45In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money
TSLAIn the Money	$164.20In the Money	$165.15In the Money	$125.55In 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	$0.03Out 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	$147.65In the Money	$148.60In the Money	$152.00In the Money	$0.00In the Money	---In the Money	7,567In the Money	Filter Table By Strike Price of$33.33	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	8,371Out of the Money
TSLAIn the Money	$131.15In the Money	$132.05In the Money	$145.09In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	112Out of the Money	31,169Out of the Money
TSLAIn the Money	$126.15In the Money	$127.10In the Money	$140.45In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$55.00	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	3,235Out of the Money
TSLAIn the Money	$121.25In the Money	$122.15In the Money	$135.31In 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	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	3,434Out of the Money
TSLAIn the Money	$116.25In the Money	$117.20In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	3,016Out of the Money
TSLAIn the Money	$114.60In the Money	$115.55In the Money	$94.00In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	4,243Out of the Money
TSLAIn the Money	$111.30In the Money	$112.15In the Money	$72.03In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	28Out of the Money	4,692Out of the Money
TSLAIn the Money	$106.35In the Money	$107.20In the Money	$107.10In the Money	$20.36In the Money	1In the Money	104In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	36Out of the Money	4,279Out of the Money
TSLAIn the Money	$101.45In the Money	$102.30In the Money	$113.70In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	11,144Out of the Money
TSLAIn the Money	$98.10In the Money	$99.05In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,055Out of the Money
TSLAIn the Money	$96.45In the Money	$97.40In the Money	$84.57In 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	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	66Out of the Money	6,562Out of the Money
TSLAIn the Money	$91.55In the Money	$92.40In the Money	$52.19In the Money	$0.00In the Money	---In the Money	568In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	20Out of the Money	8,570Out of the Money
TSLAIn the Money	$86.55In the Money	$87.50In the Money	$71.45In the Money	$0.00In the Money	---In the Money	383In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	26Out of the Money	9,116Out of the Money
TSLAIn the Money	$81.65In the Money	$82.50In the Money	$80.50In the Money	$-0.79In the Money	23In the Money	5,890In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	552Out of the Money	34,763Out of the Money
TSLAIn the Money	$76.70In the Money	$77.65In the Money	$81.15In the Money	$0.00In the Money	---In the Money	936In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	63Out of the Money	6,013Out of the Money
TSLAIn the Money	$71.80In the Money	$72.55In the Money	$81.35In the Money	$0.00In the Money	---In the Money	544In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	98Out of the Money	18,529Out of the Money
TSLAIn the Money	$66.85In the Money	$67.80In the Money	$66.17In the Money	$2.09In the Money	1In the Money	587In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	160Out of the Money	2,586Out of the Money
TSLAIn the Money	$65.20In the Money	$66.15In 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	$0.23Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	17Out of the Money	1,542Out of the Money
TSLAIn the Money	$62.00In the Money	$62.75In the Money	$65.50In the Money	$4.60In the Money	10In the Money	1,064In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.03Out of the Money	231Out of the Money	15,958Out of the Money
TSLAIn the Money	$58.70In the Money	$59.55In 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	$0.33Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.03Out of the Money	1Out of the Money	4,153Out of the Money
TSLAIn the Money	$57.10In the Money	$57.90In the Money	$56.08In the Money	$-0.42In the Money	2In the Money	592In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.04Out of the Money	127Out of the Money	24,153Out of the Money
TSLAIn the Money	$55.45In the Money	$56.30In 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	$0.41Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.04Out of the Money	6Out of the Money	1,971Out of the Money
TSLAIn the Money	$52.30In the Money	$53.05In the Money	$52.59In the Money	$-0.30In the Money	4In the Money	1,531In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$-0.10Out of the Money	708Out of the Money	20,388Out of the Money
TSLAIn the Money	$49.10In the Money	$49.95In the Money	$52.30In the Money	$0.00In the Money	---In the Money	1,903In the Money	Filter Table By Strike Price of$133.33	TSLAOut of the Money	$0.62Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$-0.11Out of the Money	23Out of the Money	3,962Out of the Money
TSLAIn the Money	$47.50In the Money	$48.35In the Money	$53.10In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.67Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$-0.12Out of the Money	151Out of the Money	10,371Out of the Money
TSLAIn the Money	$46.05In the Money	$46.70In 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	$0.76Out of the Money	$0.81Out of the Money	$0.79Out of the Money	$-0.27Out of the Money	29Out of the Money	2,226Out of the Money
TSLAIn the Money	$42.85In the Money	$43.55In the Money	$43.00In the Money	$-0.15In the Money	10In the Money	4,418In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.96Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$-0.17Out of the Money	1,085Out of the Money	33,695Out of the Money
TSLAIn the Money	$39.75In the Money	$40.55In the Money	$40.22In the Money	$-1.30In the Money	2In the Money	1,752In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$1.18Out of the Money	$1.25Out of the Money	$1.19Out of the Money	$-0.23Out of the Money	68Out of the Money	6,180Out of the Money
TSLAIn the Money	$38.35In the Money	$39.05In the Money	$38.52In the Money	$0.03In the Money	15In the Money	1,344In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$1.35Out of the Money	$1.39Out of the Money	$1.37Out of the Money	$-0.19Out of the Money	422Out of the Money	8,858Out of the Money
TSLAIn the Money	$36.85In the Money	$37.55In the Money	$37.20In the Money	$0.90In the Money	6In the Money	1,826In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$1.52Out of the Money	$1.55Out of the Money	$1.51Out of the Money	$-0.23Out of the Money	119Out of the Money	4,760Out of the Money
TSLAIn the Money	$34.10In the Money	$34.35In the Money	$34.24In the Money	$0.11In the Money	34In the Money	7,085In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$1.86Out of the Money	$1.92Out of the Money	$1.89Out of the Money	$-0.31Out of the Money	1,117Out of the Money	35,617Out of the Money
TSLAIn the Money	$31.25In the Money	$31.50In the Money	$30.20In the Money	$0.64In the Money	11In the Money	1,622In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$2.29Out of the Money	$2.39Out of the Money	$2.35Out of the Money	$-0.35Out of the Money	87Out of the Money	4,017Out of the Money
TSLAIn the Money	$29.85In the Money	$30.10In the Money	$30.00In the Money	$0.20In the Money	42In the Money	2,003In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$2.56Out of the Money	$2.65Out of the Money	$2.63Out of the Money	$-0.38Out of the Money	831Out of the Money	27,257Out of the Money
TSLAIn the Money	$28.50In the Money	$28.75In the Money	$28.77In the Money	$1.96In the Money	11In the Money	1,124In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$2.85Out of the Money	$2.95Out of the Money	$2.89Out of the Money	$-0.44Out of the Money	60Out of the Money	3,580Out of the Money
TSLAIn the Money	$25.80In the Money	$26.10In the Money	$26.15In the Money	$0.38In the Money	87In the Money	6,859In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$3.50Out of the Money	$3.65Out of the Money	$3.57Out of the Money	$-0.48Out of the Money	797Out of the Money	30,854Out of the Money
TSLAIn the Money	$23.30In the Money	$23.60In the Money	$23.45In the Money	$0.90In the Money	3In the Money	1,998In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$4.30Out of the Money	$4.40Out of the Money	$4.34Out of the Money	$-0.46Out of the Money	204Out of the Money	4,043Out of the Money
TSLAIn the Money	$22.10In the Money	$22.35In the Money	$22.50In the Money	$0.23In the Money	86In the Money	6,117In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$4.75Out of the Money	$4.85Out of the Money	$4.80Out of the Money	$-0.54Out of the Money	532Out of the Money	15,093Out of the Money
TSLAIn the Money	$20.95In the Money	$21.20In the Money	$21.20In the Money	$0.48In the Money	12In the Money	3,074In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$5.20Out of the Money	$5.35Out of the Money	$5.23Out of the Money	$-0.47Out of the Money	298Out of the Money	6,583Out of the Money
TSLAIn the Money	$18.70In the Money	$18.95In the Money	$18.85In the Money	$0.41In the Money	183In the Money	16,826In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$6.30Out of the Money	$6.45Out of the Money	$6.36Out of the Money	$-0.73Out of the Money	1,284Out of the Money	34,154Out of the Money
TSLAIn the Money	$16.60In the Money	$16.85In the Money	$16.72In the Money	$-0.17In the Money	29In the Money	3,301In the Money	Filter Table By Strike Price of$173.33	TSLAOut of the Money	$7.50Out of the Money	$7.65Out of the Money	$7.59Out of the Money	$-0.41Out of the Money	58Out of the Money	10,966Out of the Money
TSLAIn the Money	$15.65In the Money	$15.85In the Money	$15.85In the Money	$0.50In the Money	350In the Money	12,123In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$8.20Out of the Money	$8.30Out of the Money	$8.20Out of the Money	$-0.70Out of the Money	641Out of the Money	28,489Out of the Money
TSLAUnderlying issue's last price	$12.95Underlying issue's last price	$13.10Underlying issue's last price	$13.00Underlying issue's last price	$0.30Underlying issue's last price	1,230Underlying issue's last price	21,485Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSLAUnderlying issue's last price	$10.45Underlying issue's last price	$10.60Underlying issue's last price	$10.60Underlying issue's last price	$-0.80Underlying issue's last price	1,497Underlying issue's last price	24,606Underlying issue's last price
TSLANear the Money	$11.35Near the Money	$11.50Near the Money	$11.60Near the Money	$0.45Near the Money	798Near the Money	4,830Near the Money	Filter Table By Strike Price of$183.33	TSLAIn the Money	$12.15In the Money	$12.30In the Money	$12.25In the Money	$-0.52In the Money	366In the Money	4,001In the Money
TSLAOut of the Money	$10.60Out of the Money	$10.75Out of the Money	$10.65Out of the Money	$0.15Out of the Money	878Out of the Money	7,482Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$13.10In the Money	$13.25In the Money	$13.25In the Money	$-0.75In the Money	229In the Money	8,327In the Money
TSLAOut of the Money	$9.85Out of the Money	$10.05Out of the Money	$10.05Out of the Money	$0.33Out of the Money	243Out of the Money	5,271Out of the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$14.00In the Money	$14.25In the Money	$14.20In the Money	$-1.15In the Money	126In the Money	3,639In the Money
TSLAOut of the Money	$8.55Out of the Money	$8.70Out of the Money	$8.64Out of the Money	$0.04Out of the Money	1,406Out of the Money	14,465Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$16.00In the Money	$16.25In the Money	$16.25In the Money	$-0.83In the Money	842In the Money	19,191In the Money
TSLAOut of the Money	$7.40Out of the Money	$7.55Out of the Money	$7.44Out of the Money	$-0.11Out of the Money	242Out of the Money	3,412Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$18.20In the Money	$18.45In the Money	$19.50In the Money	$-0.20In the Money	23In the Money	5,939In the Money
TSLAOut of the Money	$6.85Out of the Money	$7.00Out of the Money	$6.99Out of the Money	$0.09Out of the Money	648Out of the Money	5,964Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$19.35In the Money	$19.60In the Money	$19.40In the Money	$-0.27In the Money	49In the Money	9,728In the Money
TSLAOut of the Money	$5.50Out of the Money	$5.60Out of the Money	$5.56Out of the Money	$0.06Out of the Money	3,643Out of the Money	27,374Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$22.90In the Money	$23.35In the Money	$23.12In the Money	$-0.23In the Money	143In the Money	27,768In the Money
TSLAOut of the Money	$4.35Out of the Money	$4.50Out of the Money	$4.44Out of the Money	$-0.01Out of the Money	481Out of the Money	7,132Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$26.65In the Money	$27.30In the Money	$26.90In the Money	$-1.20In the Money	7In the Money	1,755In the Money
TSLAOut of the Money	$4.05Out of the Money	$4.15Out of the Money	$4.15Out of the Money	$-0.35Out of the Money	61Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$28.05In the Money	$28.65In the Money	$27.38In the Money	$0.00In the Money	---In the Money	4,478In the Money
TSLAOut of the Money	$3.45Out of the Money	$3.60Out of the Money	$3.51Out of the Money	$-0.07Out of the Money	1,421Out of the Money	18,858Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$30.85In the Money	$31.50In the Money	$31.50In the Money	$-0.90In the Money	31In the Money	13,801In the Money
TSLAOut of the Money	$2.98Out of the Money	$3.10Out of the Money	$2.97Out of the Money	$-0.28Out of the Money	45Out of the Money	5,452Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$33.70In the Money	$34.30In the Money	$33.80In the Money	$0.40In the Money	1In the Money	4,856In the Money
TSLAOut of the Money	$2.76Out of the Money	$2.85Out of the Money	$2.84Out of the Money	$-0.07Out of the Money	725Out of the Money	3,983Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$35.20In the Money	$35.85In the Money	$39.79In the Money	$0.00In the Money	---In the Money	2,297In the Money
TSLAOut of the Money	$2.56Out of the Money	$2.64Out of the Money	$2.65Out of the Money	$-0.10Out of the Money	335Out of the Money	4,712Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$36.65In the Money	$37.30In the Money	$36.70In the Money	$-0.65In the Money	25In the Money	4,943In the Money
TSLAOut of the Money	$2.20Out of the Money	$2.27Out of the Money	$2.24Out of the Money	$-0.09Out of the Money	2,499Out of the Money	12,503Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$39.70In the Money	$40.30In the Money	$40.15In the Money	$-1.05In the Money	27In the Money	7,967In the Money
TSLAOut of the Money	$1.76Out of the Money	$1.83Out of the Money	$1.79Out of the Money	$-0.09Out of the Money	744Out of the Money	7,877Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$44.20In the Money	$44.95In the Money	$44.07In the Money	$-1.35In the Money	1In the Money	1,061In the Money
TSLAOut of the Money	$1.64Out of the Money	$1.71Out of the Money	$1.66Out of the Money	$-0.16Out of the Money	16Out of the Money	8,701Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$45.75In the Money	$46.50In the Money	$41.50In the Money	$0.00In the Money	---In the Money	311In the Money
TSLAOut of the Money	$1.42Out of the Money	$1.48Out of the Money	$1.46Out of the Money	$-0.12Out of the Money	503Out of the Money	11,329Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$48.90In the Money	$49.65In the Money	$53.74In the Money	$0.00In the Money	---In the Money	3,303In the Money
TSLAOut of the Money	$1.23Out of the Money	$1.30Out of the Money	$1.26Out of the Money	$-0.11Out of the Money	358Out of the Money	7,406Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$52.05In the Money	$52.85In the Money	$71.70In the Money	$0.00In the Money	---In the Money	438In the Money
TSLAOut of the Money	$1.16Out of the Money	$1.20Out of the Money	$1.19Out of the Money	$-0.21Out of the Money	601Out of the Money	6,509Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$53.65In the Money	$54.55In the Money	$50.90In the Money	$0.00In the Money	---In the Money	255In the Money
TSLAOut of the Money	$0.94Out of the Money	$0.99Out of the Money	$0.97Out of the Money	$-0.06Out of the Money	393Out of the Money	9,743Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$58.40In the Money	$59.55In the Money	$60.05In the Money	$-0.63In the Money	5In the Money	2,287In the Money
TSLAOut of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.80Out of the Money	$-0.07Out of the Money	170Out of the Money	3,983Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$63.30In the Money	$64.80In the Money	$61.05In the Money	$0.00In the Money	---In the Money	130In the Money
TSLAOut of the Money	$0.74Out of the Money	$0.78Out of the Money	$0.75Out of the Money	$-0.13Out of the Money	26Out of the Money	3,607Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$64.95In the Money	$66.45In the Money	$54.64In the Money	$0.00In the Money	---In the Money	21In the Money
TSLAOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-0.10Out of the Money	1,505Out of the Money	18,953Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$67.80In the Money	$69.55In the Money	$68.55In the Money	$-0.53In the Money	65In the Money	1,667In the Money
TSLAOut of the Money	$0.59Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.07Out of the Money	291Out of the Money	3,005Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$71.55In the Money	$72.85In the Money	$72.45In the Money	$0.00In the Money	---In the Money	31In the Money
TSLAOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$-0.13Out of the Money	39Out of the Money	1,974Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$73.20In the Money	$74.55In the Money	$75.19In the Money	$0.00In the Money	---In the Money	305In the Money
TSLAOut of the Money	$0.47Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.08Out of the Money	85Out of the Money	8,361Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$77.80In the Money	$79.55In the Money	$78.49In the Money	$10.61In the Money	70In the Money	148In the Money
TSLAOut of the Money	$0.42Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.07Out of the Money	280Out of the Money	2,396Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$82.75In the Money	$84.65In the Money	$83.50In the Money	$4.78In the Money	20In the Money	18In the Money
TSLAOut of the Money	$0.39Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.08Out of the Money	83Out of the Money	9,384Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$84.85In the Money	$86.35In the Money	$85.40In the Money	$-0.90In the Money	3,811In the Money	899In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	301Out of the Money	9,376Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$87.80In the Money	$89.65In the Money	$88.52In the Money	$-0.62In the Money	40In the Money	53In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.05Out of the Money	100Out of the Money	2,130Out of the Money	Filter Table By Strike Price of$273.33	TSLAIn the Money	$91.10In the Money	$93.00In the Money	$131.27In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.02Out of the Money	710Out of the Money	2,659Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$92.75In the Money	$94.65In the Money	$92.93In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.06Out of the Money	27Out of the Money	1,809Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$94.85In the Money	$96.15In the Money	$95.00In the Money	$-1.35In the Money	6,860In the Money	2,003In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.08Out of the Money	910Out of the Money	9,834Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$97.80In the Money	$99.60In the Money	$98.50In the Money	$0.01In the Money	20In the Money	22In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.34Out 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	$101.10In the Money	$102.95In the Money	$103.02In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2,011Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$102.75In the Money	$104.70In the Money	$114.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.04Out of the Money	27Out of the Money	3,510Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$104.40In the Money	$106.15In the Money	$118.41In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	13Out of the Money	6,175Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$107.70In the Money	$109.60In the Money	$109.64In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1,411Out of the Money	Filter Table By Strike Price of$293.33	TSLAIn the Money	$111.10In the Money	$112.95In the Money	$125.08In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.29Out of the Money	$-0.05Out of the Money	1Out of the Money	2,316Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$112.75In the Money	$114.70In the Money	$114.68In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	4Out of the Money	1,220Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$114.40In the Money	$116.35In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	647Out of the Money	30,206Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$118.20In the Money	$119.65In the Money	$118.55In the Money	$-1.15In the Money	1,310In the Money	326In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	10Out of the Money	2,316Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$121.10In the Money	$122.95In the Money	$133.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$122.75In the Money	$124.70In the Money	$124.91In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	11Out of the Money	2,008Out of the Money	Filter Table By Strike Price of$306.67	TSLAIn the Money	$124.40In the Money	$126.35In the Money	$144.29In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	143Out of the Money	3,633Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$127.80In the Money	$129.60In the Money	$138.13In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	5Out of the Money	1,821Out of the Money	Filter Table By Strike Price of$313.33	TSLAIn the Money	$131.10In the Money	$132.95In the Money	$131.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	5Out of the Money	2,219Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$132.75In the Money	$134.70In the Money	$143.14In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3,055Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$134.65In the Money	$136.35In the Money	$153.09In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	10Out of the Money	4,702Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$137.80In the Money	$139.60In the Money	$138.55In the Money	$-1.20In the Money	1,280In the Money	301In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	100Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$323.33	TSLAIn the Money	$141.10In the Money	$142.80In the Money	$160.94In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	53Out of the Money	13,214Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$142.75In the Money	$144.65In the Money	$162.63In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,246Out of the Money	Filter Table By Strike Price of$326.67	TSLAIn the Money	$144.65In the Money	$146.35In the Money	$164.21In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	21Out of the Money	5,842Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$147.80In the Money	$149.65In the Money	$168.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	2Out of the Money	7,713Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$151.10In the Money	$153.00In the Money	$151.80In the Money	$-1.15In the Money	570In the Money	170In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1,368Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$152.75In the Money	$154.70In the Money	$150.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2,892Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$154.65In the Money	$156.35In the Money	$174.23In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	1Out of the Money	2,717Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$157.80In the Money	$159.60In the Money	$151.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	25Out of the Money	1,784Out of the Money	Filter Table By Strike Price of$343.33	TSLAIn the Money	$161.10In the Money	$162.80In the Money	$154.56In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$162.75In the Money	$164.65In the Money	$131.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1,873Out of the Money	Filter Table By Strike Price of$346.67	TSLAIn the Money	$164.65In the Money	$166.35In the Money	$133.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	250Out of the Money	13,374Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$167.80In the Money	$169.60In the Money	$163.39In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,442Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$171.10In the Money	$173.00In the Money	$105.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	524Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$172.75In the Money	$174.70In the Money	$176.44In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money	Filter Table By Strike Price of$356.67	TSLAIn the Money	$174.65In the Money	$176.35In the Money	$103.27In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	107Out of the Money	3,740Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$177.80In the Money	$179.60In the Money	$121.00In 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	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	969Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$181.35In the Money	$183.00In the Money	$112.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.15Out 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	$184.65In the Money	$186.15In the Money	$118.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$188.20In the Money	$189.65In the Money	$225.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$373.33	TSLAIn the Money	$191.35In the Money	$193.00In the Money	$144.98In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	1,010Out of the Money	Filter Table By Strike Price of$376.67	TSLAIn the Money	$194.65In the Money	$196.15In the Money	$214.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	809Out of the Money	4,044Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$197.80In the Money	$199.65In the Money	$198.45In the Money	$-1.30In the Money	270In the Money	57In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,452Out of the Money	Filter Table By Strike Price of$383.33	TSLAIn the Money	$201.10In the Money	$203.00In the Money	$143.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	2Out of the Money	1,604Out of the Money	Filter Table By Strike Price of$386.67	TSLAIn the Money	$204.40In the Money	$206.15In the Money	$137.16In 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	$0.09Out of the Money	$-0.06Out of the Money	1Out of the Money	3,371Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$207.80In the Money	$209.60In the Money	$239.19In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$393.33	TSLAIn the Money	$211.35In the Money	$212.95In the Money	$143.75In 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	$0.06Out of the Money	$-0.03Out of the Money	5Out of the Money	995Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$214.40In the Money	$216.15In the Money	$158.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	80Out of the Money	42,362Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$217.80In the Money	$219.60In the Money	$249.21In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	897Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$227.80In the Money	$229.60In the Money	$163.78In 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	$0.07Out of the Money	$-0.05Out of the Money	1Out of the Money	860Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$232.75In the Money	$234.65In the Money	$195.55In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3,138Out of the Money	Filter Table By Strike Price of$416.67	TSLAIn the Money	$234.35In the Money	$236.30In the Money	$170.10In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,972Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$237.75In the Money	$239.65In the Money	$180.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	104Out of the Money	1,638Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$242.75In the Money	$244.65In the Money	$165.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	5Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$247.75In the Money	$249.60In the Money	$187.42In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	5Out of the Money	3,118Out of the Money	Filter Table By Strike Price of$433.33	TSLAIn the Money	$251.05In the Money	$252.80In the Money	$179.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.08Out 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	$252.75In the Money	$254.65In the Money	$157.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.21Out 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	$257.75In the Money	$259.65In the Money	$185.40In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$263.15In the Money	$264.65In the Money	$189.84In 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	$-0.05Out of the Money	38Out of the Money	4,796Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$268.15In the Money	$269.60In the Money	$198.20In 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	$0.18Out 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	$272.75In the Money	$274.65In the Money	$0.00In 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	$0.06Out 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	$278.15In the Money	$279.45In the Money	$219.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$283.15In the Money	$284.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	5,503Out of the Money	Filter Table By Strike Price of$466.67	TSLAIn the Money	$284.35In the Money	$286.30In the Money	$208.64In 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	$0.21Out 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	$288.20In the Money	$289.45In the Money	$0.00In 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	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	1,509Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$293.15In the Money	$294.45In the Money	$214.58In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	33Out of the Money	3,618Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$298.15In the Money	$299.45In the Money	$219.54In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,494Out of the Money	Filter Table By Strike Price of$483.33	TSLAIn the Money	$301.05In the Money	$302.95In the Money	$219.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	150Out of the Money	985Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$303.15In the Money	$304.45In the Money	$225.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,571Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$307.75In the Money	$309.45In the Money	$206.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,318Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$312.75In the Money	$314.45In the Money	$238.28In 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	$-0.01Out of the Money	163Out of the Money	13,681Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$317.75In the Money	$319.45In the Money	$305.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$327.80In the Money	$329.60In the Money	$255.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$516.67	TSLAIn the Money	$334.80In the Money	$336.30In the Money	$228.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	665Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$337.80In the Money	$339.60In the Money	$280.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	15Out of the Money	3,279Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$347.80In the Money	$349.65In the Money	$241.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	77Out of the Money	4,646Out of the Money	Filter Table By Strike Price of$533.33	TSLAIn the Money	$351.05In the Money	$352.95In the Money	$283.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	13Out of the Money	2,254Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$357.80In the Money	$359.65In the Money	$250.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,582Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$367.75In the Money	$369.65In the Money	$350.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,280Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$377.75In the Money	$379.65In the Money	$319.37In 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	$0.00Out of the Money	---Out of the Money	3,372Out of the Money	Filter Table By Strike Price of$566.67	TSLAIn the Money	$384.80In the Money	$386.30In the Money	$326.06In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,063Out of the Money	Filter Table By Strike Price of$583.33	TSLAIn the Money	$401.45In the Money	$403.00In the Money	$325.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	26Out of the Money	21,209Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$417.80In the Money	$419.60In the Money	$355.00In 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	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	16,479Out of the Money	Filter Table By Strike Price of$616.67	TSLAIn the Money	$434.80In the Money	$436.30In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	4,629Out of the Money	Filter Table By Strike Price of$633.33	TSLAIn the Money	$451.45In the Money	$453.00In the Money	$342.47In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,961Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	$468.10In the Money	$469.60In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,919Out of the Money	Filter Table By Strike Price of$666.67	TSLAIn the Money	$484.35In the Money	$486.30In the Money	$419.36In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,989Out of the Money	Filter Table By Strike Price of$683.33	TSLAIn the Money	$501.05In the Money	$502.95In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,942Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$518.10In the Money	$519.60In the Money	$443.08In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,197Out of the Money	Filter Table By Strike Price of$716.67	TSLAIn the Money	$534.40In the Money	$536.30In 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	$0.02Out 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	$551.10In the Money	$552.95In 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	$-0.01Out of the Money	7Out of the Money	11,415Out of the Money	Filter Table By Strike Price of$750.00	TSLAIn the Money	$568.10In the Money	$569.60In the Money	$589.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	131Out of the Money	103,414Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$576.10In the Money	$577.95In 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)