Stocks Options

LAST PRICE
186.2350
TODAY'S CHANGE (%)
Trending Down-1.2050 (-0.6429%)

Bid / Lots
186.1800/ 1
Ask / Lots
186.2700/ 2
Open / Previous Close
186.5600 / 187.4400
Day Range
Low 185.8700
High 187.2000
52 Week Range
Low 138.8025
High 299.2900
Volume
3,557,758
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 50.871

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	$184.55In the Money	$185.90In the Money	$177.68In the Money	$0.00In the Money	---In the Money	675In the Money	Filter Table By Strike Price of$1.67	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	19,388Out of the Money
TSLAIn the Money	$182.80In the Money	$184.15In the Money	$181.87In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$3.33	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	3,727Out of the Money
TSLAIn the Money	$180.95In the Money	$182.55In the Money	$175.95In the Money	$0.00In the Money	---In the Money	710In the Money	Filter Table By Strike Price of$5.00	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	6,129Out of the Money
TSLAIn the Money	$179.55In the Money	$180.90In the Money	$167.13In the Money	$0.00In the Money	---In the Money	333In the Money	Filter Table By Strike Price of$6.67	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	1,607Out of the Money
TSLAIn the Money	$177.80In the Money	$179.15In the Money	$140.02In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$8.33	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	3,883Out of the Money
TSLAIn the Money	$176.30In the Money	$177.50In the Money	$169.07In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$10.00	TSLAOut of the Money	---Out 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	$174.55In the Money	$175.90In the Money	$165.15In the Money	$0.00In the Money	---In the Money	543In the Money	Filter Table By Strike Price of$11.67	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,149Out of the Money
TSLAIn the Money	$172.90In the Money	$174.15In the Money	$155.05In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$13.33	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	566Out of the Money
TSLAIn the Money	$169.75In the Money	$170.60In the Money	$152.92In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,269Out of the Money
TSLAIn the Money	$153.10In the Money	$153.85In the Money	$149.40In the Money	$0.00In the Money	---In the Money	7,532In the Money	Filter Table By Strike Price of$33.33	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	8,371Out of the Money
TSLAIn the Money	$136.30In the Money	$137.15In the Money	$131.05In the Money	$0.00In the Money	---In the Money	1,499In 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	---Out of the Money	31,689Out of the Money
TSLAIn the Money	$131.45In the Money	$132.60In the Money	$120.00In the Money	$0.00In the Money	---In the Money	27In 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	3,220Out of the Money
TSLAIn the Money	$126.30In the Money	$127.45In the Money	$127.80In the Money	$0.00In the Money	---In the Money	68In 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	$0.00Out of the Money	---Out of the Money	3,448Out of the Money
TSLAIn the Money	$121.45In the Money	$122.60In the Money	$110.72In the Money	$0.00In the Money	---In the Money	48In 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	2,979Out of the Money
TSLAIn the Money	$119.50In the Money	$120.50In the Money	$121.30In the Money	$0.00In the Money	---In the Money	1,649In the Money	Filter Table By Strike Price of$66.67	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	4,270Out of the Money
TSLAIn the Money	$116.30In the Money	$117.55In the Money	$105.55In the Money	$0.00In the Money	---In the Money	64In 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	4,765Out of the Money
TSLAIn the Money	$111.45In the Money	$112.60In the Money	$108.00In the Money	$0.00In the Money	---In the Money	117In 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	4,667Out of the Money
TSLAIn the Money	$106.25In the Money	$107.50In the Money	$106.96In the Money	$0.00In the Money	---In the Money	154In 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	11,127Out of the Money
TSLAIn the Money	$102.95In the Money	$103.85In the Money	$105.25In the Money	$0.00In the Money	---In the Money	30,270In the Money	Filter Table By Strike Price of$83.33	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	4,735Out of the Money
TSLAIn the Money	$101.30In the Money	$102.60In the Money	$99.15In the Money	$0.00In the Money	---In the Money	89In 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	10,411Out of the Money
TSLAIn the Money	$96.50In the Money	$97.55In the Money	$89.34In the Money	$0.00In the Money	---In the Money	551In 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	---Out of the Money	9,307Out of the Money
TSLAIn the Money	$90.75In the Money	$92.55In the Money	$88.05In the Money	$0.00In the Money	---In the Money	383In 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	---Out of the Money	9,227Out of the Money
TSLAIn the Money	$86.20In the Money	$87.05In the Money	$87.28In the Money	$0.00In the Money	---In the Money	5,441In 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	---Out of the Money	50,311Out of the Money
TSLAIn the Money	$81.45In the Money	$82.35In the Money	$73.83In the Money	$0.00In the Money	---In the Money	973In 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	7,632Out of the Money
TSLAIn the Money	$76.25In the Money	$77.55In the Money	$74.70In the Money	$0.00In the Money	---In the Money	567In 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	---Out of the Money	21,237Out of the Money
TSLAIn the Money	$75.45In the Money	$76.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	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	34Out of the Money
TSLAIn the Money	$74.50In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	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	91Out of the Money
TSLAIn the Money	$72.90In the Money	$74.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	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	1Out of the Money
TSLAIn the Money	$72.30In the Money	$73.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	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	80Out of the Money
TSLAIn the Money	$71.25In the Money	$72.60In the Money	$72.98In the Money	$0.00In the Money	---In the Money	559In 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	$0.00Out of the Money	---Out of the Money	4,766Out of the Money
TSLAIn the Money	$69.55In the Money	$70.50In the Money	$65.63In the Money	$0.00In the Money	---In the Money	2,421In the Money	Filter Table By Strike Price of$116.67	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,452Out of the Money
TSLAIn the Money	$68.50In the Money	$69.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	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	47Out of the Money
TSLAIn the Money	$67.20In the Money	$68.55In the Money	$61.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
TSLAIn the Money	$66.25In the Money	$67.20In the Money	$67.65In the Money	$0.00In the Money	---In the Money	959In 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	$0.00Out of the Money	---Out of the Money	15,149Out of the Money
TSLAIn the Money	$65.10In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	39Out of the Money
TSLAIn the Money	$64.20In the Money	$65.55In the Money	$57.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$122.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
TSLAIn the Money	$63.15In the Money	$64.05In the Money	$58.98In the Money	$0.00In the Money	---In the Money	824In the Money	Filter Table By Strike Price of$123.33	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	5,170Out of the Money
TSLAIn the Money	$61.50In the Money	$62.65In the Money	$63.76In the Money	$0.00In the Money	---In the Money	604In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	35,409Out of the Money
TSLAIn the Money	$59.50In the Money	$60.60In the Money	$53.05In the Money	$0.00In the Money	---In the Money	872In the Money	Filter Table By Strike Price of$126.67	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	3,284Out of the Money
TSLAIn the Money	$58.30In the Money	$59.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	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	78Out of the Money
TSLAIn the Money	$57.20In the Money	$58.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,261Out of the Money
TSLAIn the Money	$56.35In the Money	$57.30In the Money	$57.42In the Money	$0.00In the Money	---In the Money	1,192In 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	$0.00Out of the Money	---Out of the Money	22,980Out of the Money
TSLAIn the Money	$55.25In the Money	$56.65In the Money	$47.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$131.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
TSLAIn the Money	$54.25In the Money	$55.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TSLAIn the Money	$53.15In the Money	$53.90In the Money	$53.80In the Money	$0.00In the Money	---In the Money	1,864In the Money	Filter Table By Strike Price of$133.33	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,769Out of the Money
TSLAIn the Money	$51.25In the Money	$52.65In the Money	$53.56In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$135.00	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	22,236Out of the Money
TSLAIn the Money	$49.65In the Money	$50.90In the Money	$41.95In the Money	$0.00In the Money	---In the Money	501In the Money	Filter Table By Strike Price of$136.67	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,170Out of the Money
TSLAIn the Money	$48.50In the Money	$49.65In the Money	$41.35In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$138.00	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	374Out of the Money
TSLAIn the Money	$47.05In the Money	$48.65In the Money	$40.47In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$139.00	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	474Out of the Money
TSLAIn the Money	$46.30In the Money	$47.10In the Money	$47.68In the Money	$0.00In the Money	---In the Money	6,045In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	101Out of the Money	35,719Out of the Money
TSLAIn the Money	$45.35In the Money	$46.65In the Money	$38.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	790Out of the Money
TSLAIn the Money	$44.25In the Money	$45.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,566Out of the Money
TSLAIn the Money	$43.20In the Money	$43.90In the Money	$44.68In the Money	$0.00In the Money	---In the Money	1,944In the Money	Filter Table By Strike Price of$143.33	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,624Out of the Money
TSLAIn the Money	$41.25In the Money	$42.30In the Money	$43.69In the Money	$0.00In the Money	---In the Money	1,357In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	13,647Out of the Money
TSLAIn the Money	$39.60In the Money	$40.50In the Money	$40.33In the Money	$0.00In the Money	---In the Money	1,720In the Money	Filter Table By Strike Price of$146.67	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	6,037Out of the Money
TSLAIn the Money	$38.30In the Money	$39.70In the Money	$40.70In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,260Out of the Money
TSLAIn the Money	$37.30In the Money	$38.70In the Money	$31.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,531Out of the Money
TSLAIn the Money	$36.40In the Money	$37.15In the Money	$37.76In the Money	$0.00In the Money	---In the Money	7,492In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	15Out of the Money	40,604Out of the Money
TSLAIn the Money	$33.85In the Money	$35.20In the Money	$36.14In the Money	$0.00In the Money	---In the Money	295In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,333Out of the Money
TSLAIn the Money	$33.25In the Money	$34.10In the Money	$35.31In the Money	$0.00In the Money	---In the Money	1,555In the Money	Filter Table By Strike Price of$153.33	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,428Out of the Money
TSLAIn the Money	$31.55In the Money	$32.30In the Money	$33.47In the Money	$0.00In the Money	---In the Money	2,277In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	9Out of the Money	52,573Out of the Money
TSLAIn the Money	$29.90In the Money	$30.80In the Money	$31.23In the Money	$0.00In the Money	---In the Money	1,175In the Money	Filter Table By Strike Price of$156.67	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5,196Out of the Money
TSLAIn the Money	$29.10In the Money	$30.25In the Money	$30.97In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.01Out of the Money	30Out of the Money	2,658Out of the Money
TSLAIn the Money	$26.35In the Money	$27.25In the Money	$26.60In the Money	$-2.15In the Money	12In the Money	6,947In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	58Out of the Money	52,212Out of the Money
TSLAIn the Money	$23.85In the Money	$25.15In the Money	$25.18In the Money	$0.00In the Money	---In the Money	657In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	3Out of the Money	4,204Out of the Money
TSLAIn the Money	$22.70In the Money	$23.55In the Money	$24.58In the Money	$0.00In the Money	---In the Money	1,754In the Money	Filter Table By Strike Price of$163.33	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	4,951Out of the Money
TSLAIn the Money	$21.45In the Money	$22.35In the Money	$22.70In the Money	$0.00In the Money	---In the Money	5,958In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	52Out of the Money	36,226Out of the Money
TSLAIn the Money	$20.00In the Money	$20.70In the Money	$19.75In the Money	$-1.25In the Money	3In the Money	2,978In the Money	Filter Table By Strike Price of$166.67	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	2Out of the Money	7,999Out of the Money
TSLAIn the Money	$19.20In the Money	$20.05In the Money	$18.53In the Money	$-1.47In the Money	2In the Money	1,510In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	6Out of the Money	7,142Out of the Money
TSLAIn the Money	$16.50In the Money	$17.35In the Money	$17.45In the Money	$-0.36In the Money	19In the Money	23,240In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.00Out of the Money	72Out of the Money	62,427Out of the Money
TSLAIn the Money	$14.10In the Money	$14.95In the Money	$14.48In the Money	$-1.02In the Money	3In the Money	4,006In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$0.01Out of the Money	72Out of the Money	8,615Out of the Money
TSLAIn the Money	$12.55In the Money	$14.20In the Money	$13.22In the Money	$-2.63In the Money	8In the Money	6,129In the Money	Filter Table By Strike Price of$173.33	TSLAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.04Out of the Money	97Out of the Money	12,122Out of the Money
TSLAIn the Money	$12.15In the Money	$12.35In the Money	$12.15In the Money	$-0.95In the Money	6In the Money	27,777In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$0.01Out of the Money	878Out of the Money	69,298Out of the Money
TSLAIn the Money	$9.80In the Money	$10.20In the Money	$10.00In the Money	$-0.92In the Money	22In the Money	5,282In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$0.08Out of the Money	416Out of the Money	14,131Out of the Money
TSLAIn the Money	$7.70In the Money	$7.90In the Money	$7.70In the Money	$-0.85In the Money	487In the Money	37,255In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$1.17Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$0.16Out of the Money	1,429Out of the Money	51,049Out of the Money
TSLAIn the Money	$5.90In the Money	$6.25In the Money	$6.14In the Money	$-0.66In the Money	85In the Money	10,404In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$1.87Out of the Money	$1.93Out of the Money	$1.91Out of the Money	$0.25Out of the Money	225Out of the Money	7,028Out of the Money
TSLAIn the Money	$5.20In the Money	$5.45In the Money	$5.20In the Money	$-0.95In the Money	69In the Money	6,793In the Money	Filter Table By Strike Price of$183.33	TSLANear the Money	$2.15Near the Money	$2.22Near the Money	$2.20Near the Money	$0.29Near the Money	574Near the Money	8,935Near the Money
TSLAUnderlying issue's last price	$4.20Underlying issue's last price	$4.30Underlying issue's last price	$4.20Underlying issue's last price	$-0.95Underlying issue's last price	326Underlying issue's last price	59,192Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	TSLAUnderlying issue's last price	$2.85Underlying issue's last price	$2.93Underlying issue's last price	$2.87Underlying issue's last price	$0.37Underlying issue's last price	1,973Underlying issue's last price	22,131Underlying issue's last price
TSLANear the Money	$3.30Near the Money	$3.45Near the Money	$3.45Near the Money	$-0.75Near the Money	909Near the Money	10,336Near the Money	Filter Table By Strike Price of$186.67	TSLAIn the Money	$3.65In the Money	$3.75In the Money	$3.74In the Money	$0.47In the Money	771In the Money	4,803In the Money
TSLANear the Money	$3.05Near the Money	$3.15Near the Money	$3.05Near the Money	$-0.75Near the Money	1,736Near the Money	14,105Near the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$4.10In the Money	$4.20In the Money	$4.20In the Money	$0.55In the Money	441In the Money	4,050In the Money
TSLAOut of the Money	$2.13Out of the Money	$2.19Out of the Money	$2.16Out of the Money	$-0.58Out of the Money	1,688Out of the Money	46,407Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$5.70In the Money	$5.80In the Money	$5.80In the Money	$0.70In the Money	645In the Money	23,751In the Money
TSLAOut of the Money	$1.45Out of the Money	$1.51Out of the Money	$1.48Out of the Money	$-0.47Out of the Money	514Out of the Money	12,448Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$7.05In the Money	$7.60In the Money	$6.90In the Money	$0.10In the Money	122In the Money	672In the Money
TSLAOut of the Money	$1.41Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$-0.28Out of the Money	120Out of the Money	7,702Out of the Money	Filter Table By Strike Price of$193.33	TSLAIn the Money	$7.65In the Money	$8.20In the Money	$8.24In the Money	$0.80In the Money	1In the Money	5,720In the Money
TSLAOut of the Money	$1.02Out of the Money	$1.05Out of the Money	$1.02Out of the Money	$-0.35Out of the Money	1,006Out of the Money	27,695Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$9.05In the Money	$9.55In the Money	$9.65In the Money	$0.89In the Money	39In the Money	15,263In the Money
TSLAOut of the Money	$0.69Out of the Money	$0.72Out of the Money	$0.72Out of the Money	$-0.24Out of the Money	257Out of the Money	10,094Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$11.15In the Money	$11.70In the Money	$12.00In the Money	$1.10In the Money	19In the Money	249In the Money
TSLAOut of the Money	$0.46Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$-0.20Out of the Money	1,485Out of the Money	84,896Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$13.80In the Money	$14.20In the Money	$14.20In the Money	$1.12In the Money	4In the Money	26,730In the Money
TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.13Out of the Money	85Out of the Money	9,841Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$15.55In the Money	$16.50In the Money	$14.32In the Money	$0.00In the Money	---In the Money	266In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-0.07Out of the Money	365Out of the Money	22,761Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$18.25In the Money	$18.85In the Money	$18.55In the Money	$1.65In the Money	1In the Money	1,665In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.07Out of the Money	6Out of the Money	4,344Out of the Money	Filter Table By Strike Price of$206.67	TSLAIn the Money	$19.80In the Money	$20.55In the Money	$21.26In the Money	$0.00In the Money	---In the Money	4,296In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	216Out of the Money	27,781Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$23.05In the Money	$23.70In the Money	$21.75In the Money	$0.00In the Money	---In the Money	14,304In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	3Out of the Money	9,500Out of the Money	Filter Table By Strike Price of$213.33	TSLAIn the Money	$26.35In the Money	$27.15In the Money	$26.30In the Money	$1.05In the Money	2In the Money	4,694In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	73Out of the Money	12,399Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$27.95In the Money	$28.85In the Money	$29.59In the Money	$0.00In the Money	---In the Money	2,005In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7,822Out of the Money	Filter Table By Strike Price of$216.67	TSLAIn the Money	$29.60In the Money	$30.50In the Money	$29.63In the Money	$0.00In the Money	---In the Money	3,798In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	67Out of the Money	24,571Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$32.80In the Money	$33.70In the Money	$32.60In the Money	$0.00In the Money	---In the Money	1,482In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	4Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$35.00In the Money	$36.50In the Money	$38.00In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	15,045Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$37.50In the Money	$39.00In the Money	$36.84In the Money	$0.00In the Money	---In the Money	162In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	9,810Out of the Money	Filter Table By Strike Price of$226.67	TSLAIn the Money	$39.30In the Money	$40.70In the Money	$38.51In the Money	$0.00In the Money	---In the Money	173In 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	22Out of the Money	13,655Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$42.95In the Money	$43.55In the Money	$42.45In the Money	$0.00In the Money	---In the Money	2,137In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8,275Out of the Money	Filter Table By Strike Price of$233.33	TSLAIn the Money	$45.90In the Money	$47.35In the Money	$45.23In the Money	$0.00In the Money	---In the Money	122In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	7,711Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$47.50In the Money	$49.00In the Money	$46.91In the Money	$0.00In the Money	---In the Money	77In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	474Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$50.00In the Money	$51.50In the Money	$50.65In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	13,522Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$52.55In the Money	$53.95In the Money	$51.86In the Money	$0.00In the Money	---In the Money	500In 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	1Out of the Money	1,328Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$55.00In the Money	$56.50In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,739Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$58.00In the Money	$59.60In the Money	$56.89In the Money	$0.00In the Money	---In the Money	64In 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	4,696Out of the Money	Filter Table By Strike Price of$246.67	TSLAIn the Money	$59.30In the Money	$60.65In the Money	$62.00In the Money	$0.00In the Money	---In the Money	19In 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	28,548Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$62.80In the Money	$63.90In the Money	$61.70In the Money	$0.00In the Money	---In the Money	1,355In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,502Out of the Money	Filter Table By Strike Price of$253.33	TSLAIn the Money	$66.10In the Money	$67.35In the Money	$65.12In the Money	$0.00In the Money	---In the Money	15In 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	2,880Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$67.50In the Money	$69.00In the Money	$66.70In the Money	$0.00In the Money	---In the Money	295In 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	12,897Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$72.60In the Money	$73.95In the Money	$71.70In the Money	$0.00In the Money	---In the Money	139In the Money
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	4,088Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$77.50In the Money	$79.00In the Money	$76.70In the Money	$0.00In the Money	---In the Money	18In the Money
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	10,686Out of the Money	Filter Table By Strike Price of$266.67	TSLAIn the Money	$79.15In the Money	$80.70In the Money	$78.37In the Money	$0.00In the Money	---In the Money	160In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	13,425Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$82.55In the Money	$83.95In the Money	$81.70In the Money	$0.00In the Money	---In the Money	16In the Money
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	3,272Out of the Money	Filter Table By Strike Price of$273.33	TSLAIn the Money	$85.80In the Money	$87.35In the Money	$85.28In the Money	$0.00In the Money	---In the Money	1In the Money
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	3,309Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$87.50In the Money	$89.00In the Money	$96.14In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,160Out of the Money	Filter Table By Strike Price of$276.67	TSLAIn the Money	$89.55In the Money	$90.45In the Money	$88.37In the Money	$0.00In the Money	---In the Money	2,003In the Money
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	12,732Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$92.55In the Money	$93.95In the Money	$91.65In the Money	$0.00In the Money	---In the Money	10In the Money
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	5,123Out of the Money	Filter Table By Strike Price of$283.33	TSLAIn the Money	$95.80In the Money	$97.35In the Money	$95.05In the Money	$0.00In the Money	---In the Money	7In the Money
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	1,662Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$97.50In the Money	$99.00In the Money	$106.61In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,996Out of the Money	Filter Table By Strike Price of$286.67	TSLAIn the Money	$99.15In the Money	$100.65In the Money	$98.65In the Money	$0.00In the Money	---In the Money	1In the Money
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	6,846Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$102.55In the Money	$103.95In the Money	$111.67In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,601Out of the Money	Filter Table By Strike Price of$293.33	TSLAIn the Money	$105.80In the Money	$107.35In the Money	$105.32In the Money	$0.00In the Money	---In the Money	1In the Money
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	3,023Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$107.50In the Money	$109.00In the Money	$107.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,335Out of the Money	Filter Table By Strike Price of$296.67	TSLAIn the Money	$109.15In the Money	$110.65In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
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	30,966Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$112.55In the Money	$113.95In the Money	$111.70In the Money	$0.00In the Money	---In the Money	301In the Money
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	3,298Out of the Money	Filter Table By Strike Price of$303.33	TSLAIn the Money	$115.80In the Money	$117.35In the Money	$133.60In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,560Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$117.50In the Money	$119.00In the Money	$126.69In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,097Out of the Money	Filter Table By Strike Price of$306.67	TSLAIn the Money	$119.20In the Money	$120.65In the Money	$144.29In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,396Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$122.60In the Money	$124.15In the Money	$138.13In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,891Out of the Money	Filter Table By Strike Price of$313.33	TSLAIn the Money	$125.80In the Money	$127.35In the Money	$131.85In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,463Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$127.50In the Money	$129.00In the Money	$143.14In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,259Out of the Money	Filter Table By Strike Price of$316.67	TSLAIn the Money	$129.20In the Money	$130.65In the Money	$153.09In the Money	$0.00In the Money	---In the Money	---In the Money
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	5,332Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$132.55In the Money	$134.15In the Money	$131.70In the Money	$0.00In the Money	---In the Money	300In the Money
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	1,232Out of the Money	Filter Table By Strike Price of$323.33	TSLAIn the Money	$135.80In the Money	$137.35In the Money	$160.94In the Money	$0.00In the Money	---In the Money	---In the Money
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	12,470Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$137.50In the Money	$139.00In the Money	$162.63In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,250Out of the Money	Filter Table By Strike Price of$326.67	TSLAIn the Money	$139.15In the Money	$140.65In the Money	$164.21In the Money	$0.00In the Money	---In the Money	---In the Money
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	5,841Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$142.55In the Money	$143.95In the Money	$168.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	7,600Out of the Money	Filter Table By Strike Price of$333.33	TSLAIn the Money	$145.80In the Money	$147.35In the Money	$145.02In the Money	$0.00In the Money	---In the Money	169In the Money
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	1,593Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$147.50In the Money	$149.00In the Money	$150.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,057Out of the Money	Filter Table By Strike Price of$336.67	TSLAIn the Money	$149.15In the Money	$150.90In the Money	$174.23In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,775Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$152.55In the Money	$153.95In the Money	$151.25In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,108Out of the Money	Filter Table By Strike Price of$343.33	TSLAIn the Money	$155.80In the Money	$157.35In the Money	$168.22In the Money	$0.00In the Money	---In the Money	---In the Money
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	526Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$157.50In the Money	$159.00In the Money	$131.95In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$346.67	TSLAIn the Money	$159.15In the Money	$160.65In the Money	$133.15In the Money	$0.00In the Money	---In the Money	---In the Money
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	11,619Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$162.55In the Money	$163.95In the Money	$160.95In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,616Out of the Money	Filter Table By Strike Price of$353.33	TSLAIn the Money	$165.80In the Money	$167.35In the Money	$178.23In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$167.50In the Money	$169.00In the Money	$176.44In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,077Out of the Money	Filter Table By Strike Price of$356.67	TSLAIn the Money	$169.15In the Money	$170.65In the Money	$103.27In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,778Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$172.60In the Money	$174.15In the Money	$121.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	980Out of the Money	Filter Table By Strike Price of$363.33	TSLAIn the Money	$175.80In the Money	$177.35In the Money	$112.42In the Money	$0.00In the Money	---In the Money	---In the Money
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	5,152Out of the Money	Filter Table By Strike Price of$366.67	TSLAIn the Money	$179.15In the Money	$180.65In the Money	$118.65In the Money	$0.00In the Money	---In the Money	---In the Money
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	4,232Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$182.55In the Money	$183.95In the Money	$225.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,926Out of the Money	Filter Table By Strike Price of$373.33	TSLAIn the Money	$185.80In the Money	$187.35In the Money	$144.98In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,350Out of the Money	Filter Table By Strike Price of$376.67	TSLAIn the Money	$189.15In the Money	$190.65In the Money	$214.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,079Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$193.05In the Money	$194.55In the Money	$191.69In the Money	$0.00In the Money	---In the Money	57In the Money
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	1,566Out of the Money	Filter Table By Strike Price of$383.33	TSLAIn the Money	$195.85In the Money	$197.35In the Money	$204.16In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,641Out of the Money	Filter Table By Strike Price of$386.67	TSLAIn the Money	$199.15In the Money	$200.90In the Money	$137.16In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,267Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$202.55In the Money	$203.95In the Money	$220.31In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,890Out of the Money	Filter Table By Strike Price of$393.33	TSLAIn the Money	$205.80In the Money	$207.35In the Money	$143.75In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,764Out of the Money	Filter Table By Strike Price of$396.67	TSLAIn the Money	$209.15In the Money	$210.65In the Money	$158.60In the Money	$0.00In the Money	---In the Money	---In the Money
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	42,388Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$212.55In the Money	$213.95In the Money	$213.28In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	994Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$222.55In the Money	$223.95In the Money	$163.78In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,405Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$227.55In the Money	$229.00In the Money	$195.55In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,231Out of the Money	Filter Table By Strike Price of$416.67	TSLAIn the Money	$229.15In the Money	$230.65In the Money	$170.10In the Money	$0.00In the Money	---In the Money	---In the Money
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	4,059Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$232.55In the Money	$233.95In the Money	$180.05In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,883Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$237.50In the Money	$239.00In the Money	$165.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,806Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$242.55In the Money	$243.95In the Money	$187.42In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,268Out of the Money	Filter Table By Strike Price of$433.33	TSLAIn the Money	$245.80In the Money	$247.35In the Money	$179.35In the Money	$0.00In the Money	---In the Money	---In the Money
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	442Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$247.50In the Money	$249.00In the Money	$157.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	877Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$252.55In the Money	$253.95In the Money	$185.40In the Money	$0.00In the Money	---In the Money	---In the Money
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	660Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$257.50In the Money	$259.00In the Money	$189.84In the Money	$0.00In the Money	---In the Money	---In the Money
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	4,143Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$262.55In the Money	$264.15In the Money	$198.20In the Money	$0.00In the Money	---In the Money	---In the Money
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	923Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$267.55In the Money	$269.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	452Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$272.55In the Money	$273.95In the Money	$219.30In the Money	$0.00In the Money	---In the Money	---In the Money
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	482Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$277.50In the Money	$279.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	5,332Out of the Money	Filter Table By Strike Price of$466.67	TSLAIn the Money	$279.15In the Money	$280.65In the Money	$208.64In the Money	$0.00In the Money	---In the Money	---In the Money
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	795Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$282.55In the Money	$283.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,549Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$287.50In the Money	$289.00In the Money	$214.58In the Money	$0.00In the Money	---In the Money	---In the Money
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	5,850Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$292.55In the Money	$294.15In the Money	$219.54In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,821Out of the Money	Filter Table By Strike Price of$483.33	TSLAIn the Money	$295.80In the Money	$297.35In the Money	$219.15In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,140Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$297.50In the Money	$299.00In the Money	$225.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,654Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$302.55In the Money	$303.95In the Money	$206.40In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,317Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$307.50In the Money	$309.00In the Money	$238.28In the Money	$0.00In the Money	---In the Money	---In the Money
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	16,262Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$312.55In the Money	$313.95In the Money	$311.39In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,195Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$322.55In the Money	$323.95In the Money	$321.92In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,171Out of the Money	Filter Table By Strike Price of$516.67	TSLAIn the Money	$329.15In the Money	$330.65In the Money	$228.65In the Money	$0.00In the Money	---In the Money	---In the Money
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	681Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$332.55In the Money	$333.95In the Money	$280.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,477Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$342.55In the Money	$344.15In the Money	$241.45In the Money	$0.00In the Money	---In the Money	---In the Money
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	4,872Out of the Money	Filter Table By Strike Price of$533.33	TSLAIn the Money	$345.80In the Money	$347.35In the Money	$283.47In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,054Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$352.55In the Money	$353.95In the Money	$250.80In the Money	$0.00In the Money	---In the Money	---In the Money
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	7,552Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$362.60In the Money	$364.15In the Money	$350.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,301Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$372.55In the Money	$373.95In the Money	$319.37In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,380Out of the Money	Filter Table By Strike Price of$566.67	TSLAIn the Money	$379.15In the Money	$380.90In the Money	$326.06In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,070Out of the Money	Filter Table By Strike Price of$583.33	TSLAIn the Money	$395.80In the Money	$397.35In the Money	$325.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	22,408Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$412.55In the Money	$413.95In the Money	$355.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	17,076Out of the Money	Filter Table By Strike Price of$616.67	TSLAIn the Money	$429.15In the Money	$430.65In the Money	$439.39In the Money	$0.00In the Money	---In the Money	---In the Money
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	4,469Out of the Money	Filter Table By Strike Price of$633.33	TSLAIn the Money	$445.80In the Money	$447.35In the Money	$342.47In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,042Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	$462.55In the Money	$464.15In the Money	$400.57In the Money	$0.00In the Money	---In the Money	---In the Money
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	5,941Out of the Money	Filter Table By Strike Price of$666.67	TSLAIn the Money	$479.15In the Money	$480.65In the Money	$419.36In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,989Out of the Money	Filter Table By Strike Price of$683.33	TSLAIn the Money	$495.80In the Money	$497.35In the Money	$392.59In the Money	$0.00In the Money	---In the Money	---In the Money
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	6,966Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$512.55In the Money	$513.95In the Money	$443.08In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,204Out of the Money	Filter Table By Strike Price of$716.67	TSLAIn the Money	$529.15In the Money	$530.65In the Money	$425.28In the Money	$0.00In the Money	---In the Money	---In the Money
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	3,274Out of the Money	Filter Table By Strike Price of$733.33	TSLAIn the Money	$545.80In the Money	$547.35In the Money	$533.63In the Money	$0.00In the Money	---In the Money	---In the Money
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	11,619Out of the Money	Filter Table By Strike Price of$750.00	TSLAIn the Money	$562.60In the Money	$564.15In the Money	$573.63In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	105,936Out of the Money	Filter Table By Strike Price of$758.33	TSLAIn the Money	$570.80In the Money	$572.35In the Money	$584.36In 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)