Stocks Options

LAST PRICE
319.6400
TODAY'S CHANGE (%)
Trending Up8.4600 (2.7187%)

Bid / Lots
319.5900/ 1
Ask / Lots
319.6900/ 8
Open / Previous Close
310.5700 / 311.1800
Day Range
Low 309.2200
High 324.6799
52 Week Range
Low 138.8025
High 358.6400
Volume
94,636,057
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 61.110

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	$268.15In the Money	$270.80In the Money	$268.00In the Money	$-23.95In the Money	15In the Money	243In 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	1Out of the Money	3,908Out of the Money
TSLAIn the Money	$263.00In the Money	$265.75In the Money	$184.10In the Money	$0.00In the Money	---In the Money	11In 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	95Out of the Money	536Out of the Money
TSLAIn the Money	$258.15In the Money	$260.80In the Money	$221.39In the Money	$0.00In the Money	---In the Money	39In 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	2,787Out of the Money
TSLAIn the Money	$253.10In the Money	$255.95In 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	$248.15In the Money	$250.80In the Money	$251.45In 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	10Out of the Money	3,010Out of the Money
TSLAIn the Money	$243.05In the Money	$245.95In the Money	$246.45In the Money	$0.00In the Money	---In the Money	134In 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	2,561Out of the Money
TSLAIn the Money	$238.15In the Money	$240.75In the Money	$231.75In the Money	$-30.28In the Money	2In the Money	21In 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	$233.00In the Money	$235.75In the Money	$262.25In the Money	$0.00In the Money	---In 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	3,048Out of the Money
TSLAIn the Money	$228.15In the Money	$230.80In the Money	$221.44In the Money	$-12.88In the Money	1In 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	---Out of the Money	3,299Out of the Money
TSLAIn the Money	$223.00In the Money	$225.95In the Money	$218.52In the Money	$0.00In the Money	---In the Money	6In 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	4,536Out of the Money
TSLAIn the Money	$218.15In the Money	$220.80In the Money	$219.70In the Money	$-9.85In the Money	15In the Money	371In 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	90Out of the Money	18,088Out of the Money
TSLAIn the Money	$213.00In the Money	$215.75In the Money	$240.62In the Money	$0.00In the Money	---In 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	3,165Out of the Money
TSLAIn the Money	$208.20In the Money	$210.80In the Money	$230.00In the Money	$0.00In the Money	---In the Money	88In 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	7,337Out of the Money
TSLAIn the Money	$203.00In the Money	$205.95In the Money	$215.00In 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	$0.00Out of the Money	---Out of the Money	13,624Out of the Money
TSLAIn the Money	$198.60In the Money	$200.00In the Money	$199.40In the Money	$7.72In the Money	176In the Money	385In 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	3Out of the Money	10,378Out of the Money
TSLAIn the Money	$193.05In the Money	$195.95In the Money	$220.55In the Money	$0.00In the Money	---In the Money	168In 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	---Out of the Money	5,782Out of the Money
TSLAIn the Money	$188.15In the Money	$190.80In the Money	$187.83In the Money	$-12.17In the Money	2In the Money	128In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	9,678Out of the Money
TSLAIn the Money	$183.00In the Money	$185.95In the Money	$180.99In the Money	$-1.70In the Money	1In the Money	141In the Money	Filter Table By Strike Price of$135.00	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	9,927Out of the Money
TSLAIn the Money	$178.85In the Money	$180.80In the Money	$190.80In the Money	$0.00In the Money	---In the Money	790In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	16,676Out of the Money
TSLAIn the Money	$173.65In the Money	$175.95In the Money	$174.53In the Money	$6.35In the Money	5In the Money	174In the Money	Filter Table By Strike Price of$145.00	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	14,787Out of the Money
TSLAIn the Money	$168.15In the Money	$170.80In the Money	$167.91In the Money	$4.41In the Money	123In the Money	3,113In the Money	Filter Table By Strike Price of$150.00	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	12,044Out of the Money
TSLAIn the Money	$163.55In the Money	$165.95In the Money	$164.66In the Money	$5.93In the Money	54In the Money	544In the Money	Filter Table By Strike Price of$155.00	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	19,421Out of the Money
TSLAIn the Money	$158.85In the Money	$160.80In the Money	$161.84In the Money	$7.84In the Money	5In the Money	798In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	14,674Out of the Money
TSLAIn the Money	$153.80In the Money	$155.95In the Money	$154.08In the Money	$8.00In the Money	5In the Money	1,072In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	11,978Out of the Money
TSLAIn the Money	$149.30In the Money	$150.45In the Money	$149.16In the Money	$7.31In the Money	80In the Money	991In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	123Out of the Money	13,635Out of the Money
TSLAIn the Money	$143.70In the Money	$145.95In the Money	$142.45In the Money	$3.32In the Money	80In the Money	2,755In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	257Out of the Money	12,965Out of the Money
TSLAIn the Money	$139.00In the Money	$140.60In the Money	$137.80In the Money	$6.46In the Money	70In the Money	4,784In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	190Out of the Money	16,896Out of the Money
TSLAIn the Money	$133.45In the Money	$135.95In the Money	$133.74In the Money	$6.74In the Money	16In the Money	2,825In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	13,494Out of the Money
TSLAIn the Money	$130.50In the Money	$133.25In the Money	$150.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$187.50	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	1,992Out of the Money
TSLAIn the Money	$128.80In the Money	$130.80In the Money	$128.33In the Money	$6.91In the Money	33In the Money	4,327In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	14,276Out of the Money
TSLAIn the Money	$125.50In the Money	$128.25In the Money	$128.35In the Money	$-26.25In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$192.50	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	1,159Out of the Money
TSLAIn the Money	$123.75In the Money	$125.95In the Money	$123.49In the Money	$6.49In the Money	40In the Money	2,596In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	6,223Out of the Money
TSLAIn the Money	$121.20In the Money	$123.45In the Money	$118.26In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	229Out of the Money	4,874Out of the Money
TSLAIn the Money	$118.85In the Money	$120.80In the Money	$119.30In the Money	$8.05In the Money	206In the Money	5,751In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	87Out of the Money	31,177Out of the Money
TSLAIn the Money	$116.20In the Money	$118.45In the Money	$115.38In the Money	$-11.42In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	4,111Out of the Money
TSLAIn the Money	$114.15In the Money	$115.95In the Money	$113.40In the Money	$4.40In the Money	25In the Money	3,077In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	39Out of the Money	8,878Out of the Money
TSLAIn the Money	$110.50In the Money	$113.45In the Money	$111.40In the Money	$2.76In the Money	9In the Money	182In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	1,643Out of the Money
TSLAIn the Money	$109.30In the Money	$110.45In the Money	$108.55In the Money	$6.95In the Money	66In the Money	6,864In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	104Out of the Money	22,290Out of the Money
TSLAIn the Money	$105.50In the Money	$108.45In the Money	$104.70In the Money	$-3.24In the Money	4In the Money	509In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	42Out of the Money	1,204Out of the Money
TSLAIn the Money	$104.30In the Money	$105.20In the Money	$103.68In the Money	$7.23In the Money	150In the Money	3,338In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	39Out of the Money	9,259Out of the Money
TSLAIn the Money	$101.50In the Money	$102.60In the Money	$100.69In the Money	$4.81In the Money	4In the Money	1,016In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	125Out of the Money	3,459Out of the Money
TSLAIn the Money	$98.95In the Money	$100.35In the Money	$98.56In the Money	$6.55In the Money	172In the Money	15,555In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	289Out of the Money	28,909Out of the Money
TSLAIn the Money	$95.55In the Money	$98.45In the Money	$95.33In the Money	$6.31In the Money	16In the Money	1,150In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	91Out of the Money	2,515Out of the Money
TSLAIn the Money	$94.05In the Money	$95.20In the Money	$93.37In the Money	$7.39In the Money	417In the Money	27,779In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	161Out of the Money	12,626Out of the Money
TSLAIn the Money	$91.55In the Money	$93.45In the Money	$89.85In the Money	$6.33In the Money	71In the Money	757In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	2,338Out of the Money
TSLAIn the Money	$89.40In the Money	$89.95In the Money	$88.22In the Money	$7.22In the Money	278In the Money	7,889In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	120Out of the Money	20,239Out of the Money
TSLAIn the Money	$86.45In the Money	$87.95In the Money	$87.49In the Money	$8.21In the Money	117In the Money	897In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	88Out of the Money	2,177Out of the Money
TSLAIn the Money	$84.00In the Money	$85.95In the Money	$83.80In the Money	$7.21In the Money	111In the Money	3,806In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	198Out of the Money	7,187Out of the Money
TSLAIn the Money	$81.40In the Money	$83.45In the Money	$81.20In the Money	$5.06In the Money	60In the Money	626In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	208Out of the Money	4,410Out of the Money
TSLAIn the Money	$79.05In the Money	$80.00In the Money	$79.67In the Money	$7.82In the Money	409In the Money	10,624In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,212Out of the Money	24,924Out of the Money
TSLAIn the Money	$76.50In the Money	$77.70In the Money	$74.45In the Money	$4.70In the Money	165In the Money	2,437In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	313Out of the Money	2,438Out of the Money
TSLAIn the Money	$74.40In the Money	$75.45In the Money	$74.65In the Money	$8.65In the Money	304In the Money	10,147In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,136Out of the Money	8,784Out of the Money
TSLAIn the Money	$71.05In the Money	$73.25In the Money	$71.15In the Money	$5.47In the Money	51In the Money	1,052In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	172Out of the Money	2,371Out of the Money
TSLAIn the Money	$69.45In the Money	$70.00In the Money	$69.69In the Money	$8.59In the Money	1,191In the Money	17,831In the Money	Filter Table By Strike Price of$250.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,509Out of the Money	20,287Out of the Money
TSLAIn the Money	$65.60In the Money	$68.45In the Money	$65.00In the Money	$5.97In the Money	145In the Money	2,601In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	231Out of the Money	3,526Out of the Money
TSLAIn the Money	$63.80In the Money	$65.20In the Money	$64.41In the Money	$7.84In the Money	513In the Money	30,153In the Money	Filter Table By Strike Price of$255.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,269Out of the Money	8,607Out of the Money
TSLAIn the Money	$61.10In the Money	$63.25In the Money	$62.17In the Money	$5.45In the Money	20In the Money	2,154In the Money	Filter Table By Strike Price of$257.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	427Out of the Money	4,188Out of the Money
TSLAIn the Money	$59.45In the Money	$60.25In the Money	$59.67In the Money	$8.34In the Money	765In the Money	10,522In the Money	Filter Table By Strike Price of$260.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,077Out of the Money	11,847Out of the Money
TSLAIn the Money	$56.35In the Money	$58.10In the Money	$56.18In the Money	$7.22In the Money	270In the Money	3,007In the Money	Filter Table By Strike Price of$262.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,369Out of the Money	3,504Out of the Money
TSLAIn the Money	$54.00In the Money	$54.90In the Money	$53.58In the Money	$7.23In the Money	705In the Money	9,331In the Money	Filter Table By Strike Price of$265.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,289Out of the Money	16,642Out of the Money
TSLAIn the Money	$50.60In the Money	$53.25In the Money	$50.20In the Money	$3.85In the Money	54In the Money	5,394In the Money	Filter Table By Strike Price of$267.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	501Out of the Money	6,576Out of the Money
TSLAIn the Money	$49.50In the Money	$50.20In the Money	$49.50In the Money	$8.24In the Money	1,478In the Money	10,951In the Money	Filter Table By Strike Price of$270.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4,755Out of the Money	11,824Out of the Money
TSLAIn the Money	$46.00In the Money	$48.45In the Money	$45.70In the Money	$6.81In the Money	139In the Money	3,214In the Money	Filter Table By Strike Price of$272.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	562Out of the Money	2,219Out of the Money
TSLAIn the Money	$44.10In the Money	$44.90In the Money	$44.60In the Money	$7.97In the Money	1,003In the Money	19,313In the Money	Filter Table By Strike Price of$275.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4,266Out of the Money	8,366Out of the Money
TSLAIn the Money	$40.70In the Money	$43.45In the Money	$40.04In the Money	$5.91In the Money	209In the Money	1,957In the Money	Filter Table By Strike Price of$277.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,673Out of the Money	3,754Out of the Money
TSLAIn the Money	$39.45In the Money	$39.90In the Money	$39.70In the Money	$8.31In the Money	1,565In the Money	13,212In the Money	Filter Table By Strike Price of$280.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	5,384Out of the Money	14,667Out of the Money
TSLAIn the Money	$35.60In the Money	$37.35In the Money	$35.85In the Money	$3.46In the Money	528In the Money	6,619In the Money	Filter Table By Strike Price of$282.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	1,640Out of the Money	5,382Out of the Money
TSLAIn the Money	$34.40In the Money	$34.70In the Money	$33.55In the Money	$7.06In the Money	736In the Money	8,117In the Money	Filter Table By Strike Price of$285.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	5,209Out of the Money	11,179Out of the Money
TSLAIn the Money	$32.05In the Money	$32.25In the Money	$32.10In the Money	$8.00In the Money	697In the Money	4,357In the Money	Filter Table By Strike Price of$287.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	3,495Out of the Money	3,476Out of the Money
TSLAIn the Money	$29.50In the Money	$29.70In the Money	$29.50In the Money	$7.92In the Money	1,906In the Money	9,397In the Money	Filter Table By Strike Price of$290.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	19,758Out of the Money	15,574Out of the Money
TSLAIn the Money	$27.00In the Money	$27.20In the Money	$27.00In the Money	$7.72In the Money	152In the Money	2,003In the Money	Filter Table By Strike Price of$292.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	9,158Out of the Money	4,678Out of the Money
TSLAIn the Money	$24.55In the Money	$24.75In the Money	$24.24In the Money	$7.27In the Money	1,251In the Money	9,550In the Money	Filter Table By Strike Price of$295.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.64Out of the Money	17,404Out of the Money	10,352Out of the Money
TSLAIn the Money	$22.00In the Money	$22.20In the Money	$20.59In the Money	$6.09In the Money	700In the Money	2,294In the Money	Filter Table By Strike Price of$297.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.93Out of the Money	11,510Out of the Money	6,039Out of the Money
TSLAIn the Money	$19.55In the Money	$19.70In the Money	$19.40In the Money	$6.90In the Money	5,970In the Money	16,991In the Money	Filter Table By Strike Price of$300.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.32Out of the Money	102,880Out of the Money	30,429Out of the Money
TSLAIn the Money	$17.00In the Money	$17.20In the Money	$16.90In the Money	$6.40In the Money	1,148In the Money	2,607In the Money	Filter Table By Strike Price of$302.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-1.84Out of the Money	17,267Out of the Money	4,936Out of the Money
TSLAIn the Money	$14.50In the Money	$14.70In the Money	$14.67In the Money	$5.82In the Money	3,808In the Money	4,870In the Money	Filter Table By Strike Price of$305.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-2.52Out of the Money	77,395Out of the Money	9,859Out of the Money
TSLAIn the Money	$12.05In the Money	$12.25In the Money	$12.00In the Money	$4.82In the Money	6,597In the Money	5,305In the Money	Filter Table By Strike Price of$307.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-3.38Out of the Money	36,281Out of the Money	5,743Out of the Money
TSLAIn the Money	$9.55In the Money	$9.70In the Money	$9.45In the Money	$3.65In the Money	36,197In the Money	20,287In the Money	Filter Table By Strike Price of$310.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-4.46Out of the Money	171,407Out of the Money	26,720Out of the Money
TSLAIn the Money	$7.05In the Money	$7.25In the Money	$6.99In the Money	$2.39In the Money	20,981In the Money	6,153In the Money	Filter Table By Strike Price of$312.50	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-5.73Out of the Money	65,722Out of the Money	5,967Out of the Money
TSLAIn the Money	$4.80In the Money	$4.95In the Money	$4.60In the Money	$1.00In the Money	67,149In the Money	10,538In the Money	Filter Table By Strike Price of$315.00	TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-7.05Out of the Money	140,244Out of the Money	10,500Out of the Money
TSLAUnderlying issue's last price	$2.76Underlying issue's last price	$2.81Underlying issue's last price	$2.81Underlying issue's last price	$0.03Underlying issue's last price	64,336Underlying issue's last price	5,121Underlying issue's last price	Filter Table By Strike Price of$317.50Underlying issue's last price	TSLAUnderlying issue's last price	$0.71Underlying issue's last price	$0.75Underlying issue's last price	$0.72Underlying issue's last price	$-8.28Underlying issue's last price	89,835Underlying issue's last price	5,437Underlying issue's last price
TSLANear the Money	$1.32Near the Money	$1.32Near the Money	$1.32Near the Money	$-0.82Near the Money	215,730Near the Money	19,609Near the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$1.72In the Money	$1.79In the Money	$1.79In the Money	$-9.06In the Money	86,346In the Money	16,570In the Money
TSLANear the Money	$0.51Near the Money	$0.54Near the Money	$0.50Near the Money	$-1.14Near the Money	77,161Near the Money	4,568Near the Money	Filter Table By Strike Price of$322.50	TSLAIn the Money	$3.30In the Money	$3.45In the Money	$3.45In the Money	$-9.40In the Money	20,931In the Money	3,671In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-1.10Out of the Money	164,377Out of the Money	22,978Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$5.50In the Money	$5.70In the Money	$5.80In the Money	$-9.37In the Money	18,289In the Money	6,906In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.88Out of the Money	41,049Out of the Money	6,338Out of the Money	Filter Table By Strike Price of$327.50	TSLAIn the Money	$7.85In the Money	$8.05In the Money	$8.19In the Money	$-9.26In the Money	2,993In the Money	2,756In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.72Out of the Money	90,505Out of the Money	25,056Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$10.35In the Money	$10.55In the Money	$10.66In the Money	$-8.74In the Money	6,386In the Money	9,383In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.57Out of the Money	27,343Out of the Money	5,761Out of the Money	Filter Table By Strike Price of$332.50	TSLAIn the Money	$12.85In the Money	$13.05In the Money	$13.30In the Money	$-8.45In the Money	1,285In the Money	3,417In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.43Out of the Money	39,600Out of the Money	10,331Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$15.30In the Money	$15.55In the Money	$15.70In the Money	$-8.80In the Money	2,348In the Money	4,766In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	15,857Out of the Money	4,292Out of the Money	Filter Table By Strike Price of$337.50	TSLAIn the Money	$17.80In the Money	$18.00In the Money	$18.00In the Money	$-8.57In the Money	401In the Money	1,690In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	88,654Out of the Money	65,512Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$20.25In the Money	$20.45In the Money	$20.62In the Money	$-8.33In the Money	2,179In the Money	6,115In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	9,722Out of the Money	5,218Out of the Money	Filter Table By Strike Price of$342.50	TSLAIn the Money	$22.75In the Money	$22.95In the Money	$24.75In the Money	$-6.25In the Money	706In the Money	2,296In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	11,539Out of the Money	20,492Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$25.30In the Money	$25.50In the Money	$26.46In the Money	$-7.04In the Money	561In the Money	3,040In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	4,376Out of the Money	4,438Out of the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$27.80In the Money	$28.05In the Money	$28.10In the Money	$-8.55In the Money	114In the Money	1,070In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	18,062Out of the Money	33,744Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$30.30In the Money	$30.55In the Money	$30.60In the Money	$-8.60In the Money	2,322In the Money	4,998In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,506Out of the Money	5,451Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$31.85In the Money	$34.20In the Money	$33.60In the Money	$-8.08In the Money	37In the Money	197In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	2,716Out of the Money	11,074Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$34.35In the Money	$36.75In the Money	$36.30In the Money	$-7.60In the Money	179In the Money	356In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	4,061Out of the Money	4,152Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$36.85In the Money	$39.20In the Money	$40.11In the Money	$-6.22In the Money	12In the Money	149In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	5,421Out of the Money	17,857Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$40.00In the Money	$41.20In the Money	$42.00In the Money	$-7.00In the Money	551In the Money	957In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	3,387Out of the Money	4,390Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$41.85In the Money	$44.20In the Money	$48.38In the Money	$-2.77In the Money	17In the Money	30In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	3,038Out of the Money	9,793Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$44.55In the Money	$46.70In the Money	$46.50In the Money	$-3.15In the Money	11In the Money	64In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	940Out of the Money	2,268Out of the Money	Filter Table By Strike Price of$367.50	TSLAIn the Money	$46.85In the Money	$49.20In the Money	$53.29In the Money	$-0.21In the Money	20In the Money	64In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2,477Out of the Money	13,727Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$50.20In the Money	$51.50In the Money	$46.84In the Money	$-9.76In the Money	9In the Money	61In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	513Out of the Money	2,366Out of the Money	Filter Table By Strike Price of$372.50	TSLAIn the Money	$51.85In the Money	$54.20In the Money	$60.20In the Money	$0.00In the Money	---In the Money	6In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	33,488Out of the Money	38,076Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$54.35In the Money	$56.70In the Money	$56.05In the Money	$-9.46In the Money	2In the Money	9In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	250Out of the Money	753Out of the Money	Filter Table By Strike Price of$377.50	TSLAIn the Money	$56.85In the Money	$59.20In the Money	$64.50In 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	$-0.03Out of the Money	3,380Out of the Money	9,671Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$59.50In the Money	$61.60In the Money	$59.95In the Money	$-7.61In the Money	7In the Money	72In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	166Out of the Money	967Out of the Money	Filter Table By Strike Price of$382.50	TSLAIn the Money	$61.85In the Money	$64.25In the Money	$69.40In 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	$-0.02Out of the Money	939Out of the Money	6,936Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$64.35In the Money	$66.75In the Money	$74.12In the Money	$1.37In the Money	1In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	69Out of the Money	1,468Out of the Money	Filter Table By Strike Price of$387.50	TSLAIn the Money	$66.85In the Money	$69.20In the Money	$74.00In the Money	$-0.35In the Money	1In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	316Out of the Money	8,044Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$69.50In the Money	$71.60In the Money	$76.50In the Money	$-0.40In the Money	2In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	71Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$392.50	TSLAIn the Money	$71.85In the Money	$74.20In the Money	$77.85In 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	$-0.01Out of the Money	1,295Out of the Money	7,418Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$74.35In the Money	$76.70In the Money	$82.66In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	133Out of the Money	950Out of the Money	Filter Table By Strike Price of$397.50	TSLAIn the Money	$76.85In the Money	$79.20In the Money	$84.70In 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	$0.01Out of the Money	$-0.02Out of the Money	2,109Out of the Money	30,829Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$79.05In the Money	$81.60In the Money	$88.25In 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	433Out of the Money	6,976Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$84.30In the Money	$86.70In the Money	$93.25In 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	550Out of the Money	6,027Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$89.50In the Money	$91.60In the Money	$97.30In 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	$-0.01Out of the Money	204Out of the Money	6,125Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$94.35In the Money	$96.70In the Money	$102.15In 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	481Out of the Money	12,137Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$99.50In the Money	$101.60In the Money	$107.60In 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	42Out of the Money	6,186Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$104.35In the Money	$106.70In the Money	$115.30In 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	125Out of the Money	8,105Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$109.30In the Money	$111.60In the Money	$115.45In 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	92Out of the Money	2,190Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$114.35In the Money	$116.70In the Money	$120.15In 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	142Out of the Money	5,606Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$119.05In the Money	$121.60In the Money	$120.87In the Money	$-4.33In the Money	1In the Money	2In 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	47Out of the Money	3,230Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$124.35In the Money	$126.70In the Money	$132.55In 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	158Out of the Money	12,870Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$129.50In the Money	$131.90In the Money	$137.45In 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	53Out of the Money	5,226Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$134.35In the Money	$136.70In the Money	$193.80In 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	333Out of the Money	4,242Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$139.50In the Money	$141.60In the Money	$131.55In 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	79Out of the Money	4,411Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$149.50In the Money	$151.60In the Money	$130.50In 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	7Out of the Money	4,940Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$159.50In the Money	$161.65In the Money	$161.72In the Money	$38.22In the Money	2In 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	54Out of the Money	1,525Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$164.35In the Money	$166.70In the Money	$196.45In 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	44Out of the Money	2,971Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$169.50In the Money	$171.85In 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	848Out of the Money	3,078Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$174.35In the Money	$176.70In the Money	$148.10In 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	99Out of the Money	11,662Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$179.50In the Money	$181.65In the Money	$169.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$505.00	TSLAIn the Money	$184.35In the Money	$186.70In 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	5Out of the Money	2,419Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$189.50In the Money	$191.65In the Money	$180.05In 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	7Out of the Money	3,628Out of the Money	Filter Table By Strike Price of$515.00	TSLAIn the Money	$194.35In the Money	$196.70In the Money	$176.90In 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	160Out of the Money	5,396Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$199.50In the Money	$201.65In 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	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	3,524Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$209.50In the Money	$211.65In the Money	$215.53In the Money	$0.00In the Money	---In the Money	2In 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	28Out of the Money	10,072Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$219.50In the Money	$221.65In the Money	$194.51In 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	2,596Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,304Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,304Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	2,331Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,229Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	7,267Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	2,489Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,260Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,452Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,827Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,763Out 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
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	1,485Out of the Money	Filter Table By Strike Price of$660.00	TSLAIn the Money	$339.50In the Money	$341.65In 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	20Out of the Money	1,106Out of the Money	Filter Table By Strike Price of$670.00	TSLAIn the Money	$349.50In the Money	$351.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,269Out of the Money	Filter Table By Strike Price of$680.00	TSLAIn the Money	$359.50In the Money	$361.60In 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	1,198Out of the Money	Filter Table By Strike Price of$690.00	TSLAIn the Money	$369.50In the Money	$371.90In the Money	$349.45In 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	1Out of the Money	5,089Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$379.50In the Money	$381.60In 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	10Out of the Money	8,255Out of the Money	Filter Table By Strike Price of$710.00	TSLAIn the Money	$389.50In the Money	$391.90In the Money	$391.48In the Money	$-5.71In the Money	12In 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)