Stocks Options

LAST PRICE
349.1600
TODAY'S CHANGE (%)
Trending Up27.9400 (8.6981%)

Bid / Lots
349.1300/ 5
Ask / Lots
349.2000/ 1
Open / Previous Close
346.3000 / 321.2200
Day Range
Low 336.0000
High 358.6400
52 Week Range
Low 138.8025
High 358.6400
Volume
166,665,468
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 60.256

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$297.70In the Money	$300.40In the Money	$288.48In the Money	$16.15In the Money	19In the Money	230In the Money	Filter Table By Strike Price of$50.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	3,842Out of the Money
TSLAIn the Money	$292.25In the Money	$295.55In the Money	$184.10In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
TSLAIn the Money	$287.70In the Money	$290.40In the Money	$221.39In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	2,784Out of the Money
TSLAIn the Money	$282.45In the Money	$285.55In the Money	$204.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,437Out of the Money
TSLAIn the Money	$277.35In the Money	$280.40In the Money	$254.22In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,009Out of the Money
TSLAIn the Money	$272.45In the Money	$275.55In the Money	$239.24In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,560Out of the Money
TSLAIn the Money	$267.35In the Money	$270.40In the Money	$262.03In the Money	$92.73In the Money	10In the Money	22In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,089Out of the Money
TSLAIn the Money	$262.15In the Money	$265.55In the Money	$262.25In the Money	$66.45In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,047Out of the Money
TSLAIn the Money	$257.70In the Money	$260.45In the Money	$234.32In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	3,306Out of the Money
TSLAIn the Money	$252.50In the Money	$255.55In the Money	$253.75In the Money	$50.58In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,536Out of the Money
TSLAIn the Money	$248.55In the Money	$250.45In the Money	$242.45In the Money	$14.16In the Money	95In the Money	430In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	18,083Out of the Money
TSLAIn the Money	$242.20In the Money	$245.60In the Money	$237.23In the Money	$94.18In the Money	10In the Money	69In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,098Out of the Money
TSLAIn the Money	$237.75In the Money	$240.45In the Money	$232.25In the Money	$23.25In the Money	1In the Money	104In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	7,326Out of the Money
TSLAIn the Money	$233.20In the Money	$235.60In the Money	$134.40In the Money	$0.00In the Money	---In the Money	346In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,578Out of the Money	12,100Out of the Money
TSLAIn the Money	$228.75In the Money	$230.45In the Money	$222.51In the Money	$19.63In the Money	14In the Money	473In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	10,379Out of the Money
TSLAIn the Money	$222.50In the Money	$225.60In the Money	$220.55In the Money	$28.70In the Money	2In the Money	168In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	394Out of the Money	4,829Out of the Money
TSLAIn the Money	$217.75In the Money	$220.50In the Money	$214.55In the Money	$31.20In the Money	3In the Money	127In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	472Out of the Money	9,396Out of the Money
TSLAIn the Money	$212.50In the Money	$215.60In the Money	$211.24In the Money	$28.74In the Money	14In the Money	163In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	648Out of the Money	9,345Out of the Money
TSLAIn the Money	$208.40In the Money	$210.50In the Money	$206.51In the Money	$19.44In the Money	2In the Money	791In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	649Out of the Money	16,558Out of the Money
TSLAIn the Money	$202.55In the Money	$205.65In the Money	$198.00In the Money	$38.83In the Money	5In the Money	184In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	161Out of the Money	14,694Out of the Money
TSLAIn the Money	$198.65In the Money	$200.35In the Money	$198.27In the Money	$28.00In the Money	39In the Money	3,138In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	890Out of the Money	12,168Out of the Money
TSLAIn the Money	$192.90In the Money	$195.65In the Money	$187.04In the Money	$16.80In the Money	1In the Money	561In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	426Out of the Money	19,190Out of the Money
TSLAIn the Money	$188.85In the Money	$190.50In the Money	$187.35In the Money	$28.65In the Money	9In the Money	816In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	723Out of the Money	14,475Out of the Money
TSLAIn the Money	$183.65In the Money	$185.65In the Money	$182.65In the Money	$28.24In the Money	12In the Money	1,084In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	729Out of the Money	11,883Out of the Money
TSLAIn the Money	$178.50In the Money	$180.55In the Money	$180.00In the Money	$24.90In the Money	46In the Money	1,096In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1,595Out of the Money	11,802Out of the Money
TSLAIn the Money	$173.85In the Money	$175.50In the Money	$171.41In the Money	$25.18In the Money	12In the Money	3,083In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1,245Out of the Money	10,925Out of the Money
TSLAIn the Money	$168.65In the Money	$170.40In the Money	$159.67In the Money	$18.36In the Money	26In the Money	5,060In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	805Out of the Money	11,764Out of the Money
TSLAIn the Money	$163.65In the Money	$165.50In the Money	$157.69In the Money	$24.02In the Money	37In the Money	3,048In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	2,018Out of the Money	12,603Out of the Money
TSLAIn the Money	$160.15In the Money	$163.20In the Money	$150.25In the Money	$9.60In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	363Out of the Money	1,551Out of the Money
TSLAIn the Money	$158.80In the Money	$160.40In the Money	$156.92In the Money	$24.58In the Money	10In the Money	4,649In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	737Out of the Money	14,291Out of the Money
TSLAIn the Money	$155.15In the Money	$158.20In the Money	$154.60In the Money	$58.57In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.04Out of the Money	436Out of the Money	602Out of the Money
TSLAIn the Money	$153.60In the Money	$155.55In the Money	$145.15In the Money	$19.40In the Money	15In the Money	2,639In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	527Out of the Money	5,730Out of the Money
TSLAIn the Money	$150.15In the Money	$153.25In the Money	$150.52In the Money	$30.57In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	495Out of the Money	4,741Out of the Money
TSLAIn the Money	$148.90In the Money	$150.40In the Money	$148.37In the Money	$29.38In the Money	159In the Money	5,932In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	8,438Out of the Money	26,969Out of the Money
TSLAIn the Money	$145.15In the Money	$148.10In the Money	$118.61In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	280Out of the Money	2,817Out of the Money
TSLAIn the Money	$143.75In the Money	$145.25In the Money	$138.10In the Money	$21.18In the Money	25In the Money	3,133In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	323Out of the Money	8,328Out of the Money
TSLAIn the Money	$140.20In the Money	$143.25In the Money	$139.95In the Money	$27.31In the Money	36In the Money	190In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	359Out of the Money	1,680Out of the Money
TSLAIn the Money	$138.95In the Money	$140.25In the Money	$133.41In the Money	$23.84In the Money	466In the Money	7,057In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	682Out of the Money	22,368Out of the Money
TSLAIn the Money	$135.90In the Money	$138.30In the Money	$130.85In the Money	$21.90In the Money	21In the Money	558In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	454Out of the Money	961Out of the Money
TSLAIn the Money	$133.70In the Money	$135.60In the Money	$134.50In the Money	$29.52In the Money	117In the Money	3,496In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	591Out of the Money	9,128Out of the Money
TSLAIn the Money	$131.05In the Money	$133.30In the Money	$128.69In the Money	$24.08In the Money	81In the Money	1,051In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	762Out of the Money	3,496Out of the Money
TSLAIn the Money	$128.90In the Money	$130.50In the Money	$128.00In the Money	$26.26In the Money	383In the Money	16,056In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	2,586Out of the Money	28,350Out of the Money
TSLAIn the Money	$126.35In the Money	$128.30In the Money	$123.42In the Money	$24.31In the Money	10In the Money	1,204In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	370Out of the Money	1,751Out of the Money
TSLAIn the Money	$123.80In the Money	$125.40In the Money	$124.64In the Money	$27.99In the Money	347In the Money	28,445In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.13Out of the Money	2,496Out of the Money	13,824Out of the Money
TSLAIn the Money	$121.40In the Money	$123.35In the Money	$119.69In the Money	$26.67In the Money	71In the Money	793In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	67Out of the Money	1,980Out of the Money
TSLAIn the Money	$119.00In the Money	$120.50In the Money	$115.73In the Money	$23.88In the Money	343In the Money	8,246In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	1,073Out of the Money	20,925Out of the Money
TSLAIn the Money	$116.75In the Money	$118.35In the Money	$112.03In the Money	$23.08In the Money	7In the Money	937In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	709Out of the Money	2,467Out of the Money
TSLAIn the Money	$114.05In the Money	$115.40In the Money	$113.50In the Money	$27.25In the Money	380In the Money	4,252In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	1,500Out of the Money	8,259Out of the Money
TSLAIn the Money	$111.20In the Money	$113.40In the Money	$109.71In the Money	$25.71In the Money	37In the Money	666In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.15Out of the Money	140Out of the Money	4,135Out of the Money
TSLAIn the Money	$108.90In the Money	$110.30In the Money	$110.00In the Money	$28.39In the Money	416In the Money	11,276In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	2,644Out of the Money	24,736Out of the Money
TSLAIn the Money	$106.50In the Money	$108.20In the Money	$95.32In the Money	$16.30In the Money	46In the Money	2,642In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.16Out of the Money	531Out of the Money	2,214Out of the Money
TSLAIn the Money	$104.05In the Money	$105.20In the Money	$104.79In the Money	$28.29In the Money	458In the Money	10,736In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.16Out of the Money	785Out of the Money	9,314Out of the Money
TSLAIn the Money	$101.60In the Money	$103.05In the Money	$96.57In the Money	$22.49In the Money	25In the Money	1,077In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	849Out of the Money	2,796Out of the Money
TSLAIn the Money	$99.10In the Money	$100.60In the Money	$99.02In the Money	$27.47In the Money	1,232In the Money	18,747In the Money	Filter Table By Strike Price of$250.00	TSLAOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	6,698Out of the Money	21,945Out of the Money
TSLAIn the Money	$96.35In the Money	$98.25In the Money	$85.80In the Money	$17.80In the Money	88In the Money	2,718In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.25Out of the Money	2,035Out of the Money	2,449Out of the Money
TSLAIn the Money	$94.15In the Money	$95.40In the Money	$93.89In the Money	$26.90In the Money	275In the Money	30,673In the Money	Filter Table By Strike Price of$255.00	TSLAOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.29Out of the Money	2,338Out of the Money	9,303Out of the Money
TSLAIn the Money	$91.40In the Money	$93.25In the Money	$90.24In the Money	$25.89In the Money	147In the Money	2,297In the Money	Filter Table By Strike Price of$257.50	TSLAOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.31Out of the Money	1,447Out of the Money	4,303Out of the Money
TSLAIn the Money	$89.20In the Money	$90.30In the Money	$90.10In the Money	$28.28In the Money	997In the Money	12,308In the Money	Filter Table By Strike Price of$260.00	TSLAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.34Out of the Money	5,681Out of the Money	11,915Out of the Money
TSLAIn the Money	$86.40In the Money	$88.30In the Money	$78.02In the Money	$18.54In the Money	173In the Money	3,232In the Money	Filter Table By Strike Price of$262.50	TSLAOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.37Out of the Money	1,837Out of the Money	3,295Out of the Money
TSLAIn the Money	$84.55In the Money	$85.45In the Money	$85.24In the Money	$28.24In the Money	1,014In the Money	9,878In the Money	Filter Table By Strike Price of$265.00	TSLAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.44Out of the Money	3,196Out of the Money	22,311Out of the Money
TSLAIn the Money	$81.70In the Money	$83.30In the Money	$83.30In the Money	$29.10In the Money	131In the Money	5,593In the Money	Filter Table By Strike Price of$267.50	TSLAOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.54Out of the Money	2,079Out of the Money	5,936Out of the Money
TSLAIn the Money	$79.50In the Money	$80.20In the Money	$79.83In the Money	$27.49In the Money	1,237In the Money	13,379In the Money	Filter Table By Strike Price of$270.00	TSLAOut of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-0.59Out of the Money	7,448Out of the Money	12,229Out of the Money
TSLAIn the Money	$76.60In the Money	$78.45In the Money	$66.00In the Money	$16.13In the Money	154In the Money	3,464In the Money	Filter Table By Strike Price of$272.50	TSLAOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.45Out of the Money	$-0.65Out of the Money	1,082Out of the Money	2,443Out of the Money
TSLAIn the Money	$74.20In the Money	$75.30In the Money	$75.07In the Money	$27.52In the Money	1,177In the Money	21,695In the Money	Filter Table By Strike Price of$275.00	TSLAOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.78Out of the Money	4,986Out of the Money	7,687Out of the Money
TSLAIn the Money	$71.70In the Money	$73.30In the Money	$72.00In the Money	$26.72In the Money	137In the Money	2,125In the Money	Filter Table By Strike Price of$277.50	TSLAOut of the Money	$0.53Out of the Money	$0.54Out of the Money	$0.55Out of the Money	$-0.89Out of the Money	1,556Out of the Money	2,627Out of the Money
TSLAIn the Money	$69.70In the Money	$70.35In the Money	$68.65In the Money	$25.67In the Money	1,575In the Money	15,095In the Money	Filter Table By Strike Price of$280.00	TSLAOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$-1.05Out of the Money	14,501Out of the Money	13,485Out of the Money
TSLAIn the Money	$66.80In the Money	$68.45In the Money	$68.00In the Money	$27.40In the Money	3,869In the Money	8,515In the Money	Filter Table By Strike Price of$282.50	TSLAOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.68Out of the Money	$-1.24Out of the Money	2,378Out of the Money	5,227Out of the Money
TSLAIn the Money	$64.75In the Money	$65.95In the Money	$64.65In the Money	$26.05In the Money	1,892In the Money	10,232In the Money	Filter Table By Strike Price of$285.00	TSLAOut of the Money	$0.74Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$-1.41Out of the Money	9,355Out of the Money	8,444Out of the Money
TSLAIn the Money	$62.00In the Money	$63.75In the Money	$60.10In the Money	$24.20In the Money	4,096In the Money	6,476In the Money	Filter Table By Strike Price of$287.50	TSLAOut of the Money	$0.82Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$-1.66Out of the Money	4,126Out of the Money	3,499Out of the Money
TSLAIn the Money	$59.90In the Money	$60.70In the Money	$60.64In the Money	$26.30In the Money	6,140In the Money	12,269In the Money	Filter Table By Strike Price of$290.00	TSLAOut of the Money	$0.94Out of the Money	$0.97Out of the Money	$0.96Out of the Money	$-1.89Out of the Money	23,073Out of the Money	8,531Out of the Money
TSLAIn the Money	$57.50In the Money	$58.75In the Money	$51.85In the Money	$19.45In the Money	367In the Money	2,683In the Money	Filter Table By Strike Price of$292.50	TSLAOut of the Money	$1.06Out of the Money	$1.09Out of the Money	$1.09Out of the Money	$-2.21Out of the Money	6,654Out of the Money	3,125Out of the Money
TSLAIn the Money	$55.05In the Money	$56.25In the Money	$55.25In the Money	$25.03In the Money	4,741In the Money	12,173In the Money	Filter Table By Strike Price of$295.00	TSLAOut of the Money	$1.21Out of the Money	$1.22Out of the Money	$1.22Out of the Money	$-2.56Out of the Money	10,291Out of the Money	5,077Out of the Money
TSLAIn the Money	$52.65In the Money	$53.65In the Money	$53.90In the Money	$25.50In the Money	406In the Money	2,571In the Money	Filter Table By Strike Price of$297.50	TSLAOut of the Money	$1.39Out of the Money	$1.41Out of the Money	$1.41Out of the Money	$-2.96Out of the Money	6,065Out of the Money	4,105Out of the Money
TSLAIn the Money	$50.85In the Money	$51.30In the Money	$51.35In the Money	$25.03In the Money	7,666In the Money	22,451In the Money	Filter Table By Strike Price of$300.00	TSLAOut of the Money	$1.58Out of the Money	$1.60Out of the Money	$1.60Out of the Money	$-3.37Out of the Money	72,294Out of the Money	16,072Out of the Money
TSLAIn the Money	$48.60In the Money	$49.00In the Money	$48.85In the Money	$24.32In the Money	556In the Money	2,738In the Money	Filter Table By Strike Price of$302.50	TSLAOut of the Money	$1.81Out of the Money	$1.86Out of the Money	$1.82Out of the Money	$-3.83Out of the Money	7,761Out of the Money	2,413Out of the Money
TSLAIn the Money	$46.35In the Money	$46.75In the Money	$47.00In the Money	$24.10In the Money	1,924In the Money	6,378In the Money	Filter Table By Strike Price of$305.00	TSLAOut of the Money	$2.08Out of the Money	$2.12Out of the Money	$2.10Out of the Money	$-4.45Out of the Money	19,937Out of the Money	7,748Out of the Money
TSLAIn the Money	$44.10In the Money	$44.75In the Money	$41.65In the Money	$20.70In the Money	958In the Money	1,712In the Money	Filter Table By Strike Price of$307.50	TSLAOut of the Money	$2.39Out of the Money	$2.43Out of the Money	$2.39Out of the Money	$-4.96Out of the Money	7,193Out of the Money	1,922Out of the Money
TSLAIn the Money	$42.05In the Money	$42.60In the Money	$42.46In the Money	$22.83In the Money	11,643In the Money	15,491In the Money	Filter Table By Strike Price of$310.00	TSLAOut of the Money	$2.74Out of the Money	$2.78Out of the Money	$2.73Out of the Money	$-5.49Out of the Money	35,827Out of the Money	7,240Out of the Money
TSLAIn the Money	$40.00In the Money	$40.35In the Money	$39.45In the Money	$21.35In the Money	909In the Money	1,886In the Money	Filter Table By Strike Price of$312.50	TSLAOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.11Out of the Money	$-6.14Out of the Money	5,569Out of the Money	2,077Out of the Money
TSLAIn the Money	$37.95In the Money	$38.15In the Money	$38.45In the Money	$21.72In the Money	9,923In the Money	12,285In the Money	Filter Table By Strike Price of$315.00	TSLAOut of the Money	$3.60Out of the Money	$3.65Out of the Money	$3.60Out of the Money	$-6.75Out of the Money	17,769Out of the Money	4,844Out of the Money
TSLAIn the Money	$35.95In the Money	$36.25In the Money	$36.60In the Money	$21.10In the Money	2,327In the Money	3,187In the Money	Filter Table By Strike Price of$317.50	TSLAOut of the Money	$4.05Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$-7.45Out of the Money	5,548Out of the Money	2,154Out of the Money
TSLAIn the Money	$34.00In the Money	$34.25In the Money	$34.34In the Money	$20.14In the Money	11,194In the Money	19,513In the Money	Filter Table By Strike Price of$320.00	TSLAOut of the Money	$4.65Out of the Money	$4.70Out of the Money	$4.65Out of the Money	$-8.16Out of the Money	47,735Out of the Money	6,300Out of the Money
TSLAIn the Money	$32.15In the Money	$32.35In the Money	$32.75In the Money	$19.70In the Money	2,664In the Money	2,507In the Money	Filter Table By Strike Price of$322.50	TSLAOut of the Money	$5.25Out of the Money	$5.35Out of the Money	$5.30Out of the Money	$-8.85Out of the Money	7,026Out of the Money	1,646Out of the Money
TSLAIn the Money	$30.30In the Money	$30.50In the Money	$30.70In the Money	$18.69In the Money	10,513In the Money	21,164In the Money	Filter Table By Strike Price of$325.00	TSLAOut of the Money	$5.95Out of the Money	$6.05Out of the Money	$6.00Out of the Money	$-9.62Out of the Money	25,595Out of the Money	3,138Out of the Money
TSLAIn the Money	$28.55In the Money	$28.75In the Money	$29.00In the Money	$18.01In the Money	2,936In the Money	2,942In the Money	Filter Table By Strike Price of$327.50	TSLAOut of the Money	$6.70Out of the Money	$6.80Out of the Money	$6.75Out of the Money	$-10.34Out of the Money	5,593Out of the Money	558Out of the Money
TSLAIn the Money	$26.95In the Money	$27.15In the Money	$27.00In the Money	$16.90In the Money	24,769In the Money	16,811In the Money	Filter Table By Strike Price of$330.00	TSLAOut of the Money	$7.50Out of the Money	$7.60Out of the Money	$7.55Out of the Money	$-11.10Out of the Money	38,573Out of the Money	2,181Out of the Money
TSLAIn the Money	$25.35In the Money	$25.55In the Money	$25.70In the Money	$16.53In the Money	3,613In the Money	1,756In the Money	Filter Table By Strike Price of$332.50	TSLAOut of the Money	$8.40Out of the Money	$8.50Out of the Money	$8.47Out of the Money	$-11.53Out of the Money	8,784Out of the Money	221Out of the Money
TSLAIn the Money	$23.80In the Money	$24.00In the Money	$24.25In the Money	$15.80In the Money	11,188In the Money	6,804In the Money	Filter Table By Strike Price of$335.00	TSLAOut of the Money	$9.35Out of the Money	$9.50Out of the Money	$9.44Out of the Money	$-12.56Out of the Money	25,724Out of the Money	233Out of the Money
TSLAIn the Money	$22.35In the Money	$22.55In the Money	$22.43In the Money	$14.73In the Money	7,489In the Money	1,737In the Money	Filter Table By Strike Price of$337.50	TSLAOut of the Money	$10.40Out of the Money	$10.50Out of the Money	$10.40Out of the Money	$-13.35Out of the Money	11,110Out of the Money	202Out of the Money
TSLAIn the Money	$20.95In the Money	$21.10In the Money	$20.95In the Money	$13.90In the Money	42,881In the Money	41,933In the Money	Filter Table By Strike Price of$340.00	TSLAOut of the Money	$11.50Out of the Money	$11.60Out of the Money	$11.50Out of the Money	$-14.16Out of the Money	51,067Out of the Money	550Out of the Money
TSLAIn the Money	$19.65In the Money	$19.80In the Money	$19.65In the Money	$13.28In the Money	15,889In the Money	1,324In the Money	Filter Table By Strike Price of$342.50	TSLAOut of the Money	$12.65Out of the Money	$12.80Out of the Money	$12.77Out of the Money	$-14.78Out of the Money	16,874Out of the Money	181Out of the Money
TSLAIn the Money	$18.35In the Money	$18.50In the Money	$18.52In the Money	$12.67In the Money	97,745In the Money	8,989In the Money	Filter Table By Strike Price of$345.00	TSLAOut of the Money	$13.90Out of the Money	$14.05Out of the Money	$13.97Out of the Money	$-15.51Out of the Money	37,054Out of the Money	407Out of the Money
TSLAUnderlying issue's last price	$17.15Underlying issue's last price	$17.30Underlying issue's last price	$17.19Underlying issue's last price	$11.86Underlying issue's last price	30,136Underlying issue's last price	882Underlying issue's last price	Filter Table By Strike Price of$347.50Underlying issue's last price	TSLAUnderlying issue's last price	$15.20Underlying issue's last price	$15.30Underlying issue's last price	$15.25Underlying issue's last price	$-16.50Underlying issue's last price	12,737Underlying issue's last price	63Underlying issue's last price
TSLANear the Money	$16.05Near the Money	$16.20Near the Money	$16.05Near the Money	$11.15Near the Money	137,005Near the Money	33,013Near the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$16.55In the Money	$16.70In the Money	$16.65In the Money	$-16.95In the Money	36,257In the Money	1,126In the Money
TSLAOut of the Money	$15.00Out of the Money	$15.10Out of the Money	$14.95Out of the Money	$10.50Out of the Money	24,277Out of the Money	6,720Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$18.00In the Money	$18.15In the Money	$18.05In the Money	$-17.35In the Money	5,491In the Money	46In the Money
TSLAOut of the Money	$13.90Out of the Money	$14.05Out of the Money	$14.09Out of the Money	$10.04Out of the Money	36,483Out of the Money	3,497Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$19.45In the Money	$19.60In the Money	$19.55In the Money	$-18.05In the Money	7,576In the Money	129In the Money
TSLAOut of the Money	$13.00Out of the Money	$13.10Out of the Money	$13.45Out of the Money	$9.75Out of the Money	13,979Out of the Money	3,371Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$21.00In the Money	$21.20In the Money	$21.10In the Money	$-18.10In the Money	2,312In the Money	26In the Money
TSLAOut of the Money	$12.10Out of the Money	$12.25Out of the Money	$12.20Out of the Money	$8.80Out of the Money	62,334Out of the Money	8,069Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$22.65In the Money	$22.80In the Money	$22.58In the Money	$-19.46In the Money	7,347In the Money	342In the Money
TSLAOut of the Money	$11.25Out of the Money	$11.40Out of the Money	$11.28Out of the Money	$8.18Out of the Money	7,768Out of the Money	1,303Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$24.25In the Money	$24.45In the Money	$24.40In the Money	$-19.05In the Money	643In the Money	40In the Money
TSLAOut of the Money	$10.45Out of the Money	$10.60Out of the Money	$10.65Out of the Money	$7.84Out of the Money	23,554Out of the Money	5,557Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$25.95In the Money	$26.15In the Money	$26.00In the Money	$-22.75In the Money	856In the Money	26In the Money
TSLAOut of the Money	$9.75Out of the Money	$9.85Out of the Money	$9.90Out of the Money	$7.29Out of the Money	6,437Out of the Money	861Out of the Money	Filter Table By Strike Price of$367.50	TSLAIn the Money	$27.70In the Money	$27.90In the Money	$27.80In the Money	$-20.85In the Money	353In the Money	12In the Money
TSLAOut of the Money	$9.05Out of the Money	$9.15Out of the Money	$9.08Out of the Money	$6.73Out of the Money	38,899Out of the Money	4,197Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$29.55In the Money	$29.80In the Money	$29.40In the Money	$-22.86In the Money	2,435In the Money	64In the Money
TSLAOut of the Money	$8.40Out of the Money	$8.50Out of the Money	$8.56Out of the Money	$6.38Out of the Money	5,898Out of the Money	678Out of the Money	Filter Table By Strike Price of$372.50	TSLAIn the Money	$31.40In the Money	$31.60In the Money	$32.85In the Money	$-21.50In the Money	539In the Money	35In the Money
TSLAOut of the Money	$7.80Out of the Money	$7.90Out of the Money	$7.90Out of the Money	$5.86Out of the Money	27,991Out of the Money	35,557Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$33.30In the Money	$33.50In the Money	$33.90In the Money	$-21.55In the Money	642In the Money	7In the Money
TSLAOut of the Money	$6.75Out of the Money	$6.85Out of the Money	$6.83Out of the Money	$5.13Out of the Money	30,839Out of the Money	9,733Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$37.20In the Money	$37.45In the Money	$37.00In the Money	$-25.08In the Money	1,332In the Money	14In the Money
TSLAOut of the Money	$5.85Out of the Money	$5.95Out of the Money	$5.90Out of the Money	$4.48Out of the Money	19,000Out of the Money	3,047Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$41.30In the Money	$41.50In the Money	$41.40In the Money	$-28.15In the Money	301In the Money	2In the Money
TSLAOut of the Money	$5.05Out of the Money	$5.15Out of the Money	$5.15Out of the Money	$3.92Out of the Money	19,553Out of the Money	4,993Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$45.50In the Money	$45.75In the Money	$51.15In the Money	$-13.00In the Money	177In the Money	4In the Money
TSLAOut of the Money	$4.35Out of the Money	$4.45Out of the Money	$4.40Out of the Money	$3.36Out of the Money	9,819Out of the Money	2,756Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$49.45In the Money	$50.45In the Money	$60.78In the Money	$-11.77In the Money	1,787In the Money	4In the Money
TSLAOut of the Money	$3.80Out of the Money	$3.85Out of the Money	$3.85Out of the Money	$2.95Out of the Money	127,655Out of the Money	15,968Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$54.05In the Money	$54.70In the Money	$54.36In the Money	$-25.37In the Money	2,038In the Money	92In the Money
TSLAOut of the Money	$3.30Out of the Money	$3.40Out of the Money	$3.43Out of the Money	$2.68Out of the Money	14,430Out of the Money	3,045Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$58.25In the Money	$59.50In the Money	$64.95In the Money	$-20.45In the Money	8In the Money	2In the Money
TSLAOut of the Money	$2.91Out of the Money	$2.97Out of the Money	$3.00Out of the Money	$2.35Out of the Money	15,390Out of the Money	2,229Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$62.95In the Money	$64.10In the Money	$68.90In the Money	$-16.20In the Money	10In the Money	2In the Money
TSLAOut of the Money	$2.56Out of the Money	$2.61Out of the Money	$2.64Out of the Money	$2.06Out of the Money	13,769Out of the Money	2,462Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$67.50In the Money	$68.75In the Money	$65.90In the Money	$-28.45In the Money	3In the Money	4In the Money
TSLAOut of the Money	$2.26Out of the Money	$2.31Out of the Money	$2.33Out of the Money	$1.83Out of the Money	28,899Out of the Money	7,743Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$72.45In the Money	$73.35In the Money	$74.45In the Money	$-27.10In the Money	36In the Money	151In the Money
TSLAOut of the Money	$2.00Out of the Money	$2.05Out of the Money	$2.11Out of the Money	$1.68Out of the Money	12,006Out of the Money	2,703Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$77.20In the Money	$78.15In the Money	$77.16In the Money	$-25.34In the Money	4In the Money	5In the Money
TSLAOut of the Money	$1.78Out of the Money	$1.82Out of the Money	$1.81Out of the Money	$1.42Out of the Money	10,451Out of the Money	2,587Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$81.50In the Money	$83.00In the Money	$87.20In the Money	$-24.55In the Money	16In the Money	1In the Money
TSLAOut of the Money	$1.58Out of the Money	$1.62Out of the Money	$1.62Out of the Money	$1.29Out of the Money	5,891Out of the Money	843Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$86.20In the Money	$87.80In the Money	$92.95In the Money	$-45.30In the Money	3In the Money	---In the Money
TSLAOut of the Money	$1.41Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$1.14Out of the Money	6,864Out of the Money	2,189Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$91.15In the Money	$92.65In the Money	$89.85In the Money	$-23.37In the Money	13In the Money	2In the Money
TSLAOut of the Money	$1.27Out of the Money	$1.31Out of the Money	$1.29Out of the Money	$1.01Out of the Money	6,730Out of the Money	940Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$95.90In the Money	$97.50In the Money	$93.59In the Money	$-32.91In the Money	2In the Money	---In the Money
TSLAOut of the Money	$1.14Out of the Money	$1.18Out of the Money	$1.15Out of the Money	$0.91Out of the Money	38,845Out of the Money	5,331Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$100.90In the Money	$102.35In the Money	$108.29In the Money	$-42.51In the Money	18In the Money	1In the Money
TSLAOut of the Money	$1.03Out of the Money	$1.07Out of the Money	$1.06Out of the Money	$0.85Out of the Money	9,831Out of the Money	3,373Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$105.65In the Money	$107.25In the Money	$193.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.93Out of the Money	$0.96Out of the Money	$0.94Out of the Money	$0.76Out of the Money	6,136Out of the Money	2,392Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$110.65In the Money	$112.90In the Money	$114.40In the Money	$-32.05In the Money	10In the Money	1In the Money
TSLAOut of the Money	$0.76Out of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.69Out of the Money	6,982Out of the Money	3,664Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$120.45In the Money	$122.75In the Money	$130.50In the Money	$-142.94In the Money	4In the Money	---In the Money
TSLAOut of the Money	$0.63Out of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.58Out of the Money	8,055Out of the Money	2,315Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$130.30In the Money	$132.35In the Money	$123.50In the Money	$-93.75In the Money	4In the Money	---In the Money
TSLAOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.61Out of the Money	$0.52Out of the Money	3,768Out of the Money	752Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$135.10In the Money	$137.55In the Money	$196.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.43Out of the Money	5,083Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$140.15In the Money	$142.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$0.41Out of the Money	5,043Out of the Money	1,227Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$145.00In the Money	$147.50In the Money	$148.10In the Money	$-60.00In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.38Out of the Money	26,086Out of the Money	5,588Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$150.05In the Money	$152.20In the Money	$158.30In the Money	$-85.30In the Money	30In the Money	---In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.37Out of the Money	3,344Out of the Money	193Out of the Money	Filter Table By Strike Price of$505.00	TSLAIn the Money	$154.90In the Money	$157.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$0.30Out of the Money	5,527Out of the Money	1,916Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$160.00In the Money	$162.20In the Money	$172.45In the Money	$-140.35In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$0.28Out of the Money	5,079Out of the Money	296Out of the Money	Filter Table By Strike Price of$515.00	TSLAIn the Money	$164.85In the Money	$167.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$0.26Out of the Money	8,241Out of the Money	3,224Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$169.95In the Money	$172.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.23Out of the Money	8,478Out of the Money	2,451Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$179.90In the Money	$182.15In the Money	$173.00In the Money	$-38.35In the Money	6In the Money	1In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.20Out of the Money	13,950Out of the Money	10,775Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$189.85In the Money	$192.10In the Money	$194.51In the Money	$-18.32In the Money	2In the Money	3In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.18Out of the Money	3,680Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1,958Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.13Out of the Money	1,105Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.12Out of the Money	2,150Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1,306Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	11,713Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In 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	$0.08Out of the Money	1,368Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	870Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In 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	913Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In 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	$0.05Out of the Money	392Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	TSLAIn the Money	---In the Money	---In 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	$0.04Out of the Money	$0.04Out of the Money	$0.04Out of the Money	11,791Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)