Stocks Options

LAST PRICE
335.1600
TODAY'S CHANGE (%)
Trending Up14.4400 (4.5024%)

Bid / Lots
335.1300/ 1
Ask / Lots
335.2400/ 6
Open / Previous Close
340.7300 / 320.7200
Day Range
Low 334.3501
High 348.5499
52 Week Range
Low 138.8025
High 358.6400
Volume
89,263,092
average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 60.965

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$259.05In the Money	$261.60In the Money	$264.45In the Money	$-2.85In the Money	3In the Money	5In 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	19Out of the Money	549Out of the Money
TSLAIn the Money	$254.15In the Money	$256.50In the Money	$234.18In the Money	$0.00In the Money	---In the Money	3In 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	586Out of the Money
TSLAIn the Money	$248.90In the Money	$251.65In the Money	$263.50In the Money	$0.00In the Money	---In the Money	2In 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	771Out of the Money
TSLAIn the Money	$243.95In the Money	$246.50In the Money	$152.80In the Money	$0.00In the Money	---In the Money	---In 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	1Out of the Money	9,979Out of the Money
TSLAIn the Money	$238.90In the Money	$241.65In the Money	$218.61In the Money	$0.00In the Money	---In the Money	3In 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	1Out of the Money	5,771Out of the Money
TSLAIn the Money	$233.95In the Money	$236.50In the Money	$211.00In the Money	$0.00In the Money	---In the Money	60In 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	3Out of the Money	2,220Out of the Money
TSLAIn the Money	$229.10In the Money	$231.65In the Money	$153.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	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	877Out of the Money
TSLAIn the Money	$223.95In the Money	$226.50In the Money	$207.75In the Money	$0.00In the Money	---In the Money	4In 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	$-0.02Out of the Money	9Out of the Money	1,899Out of the Money
TSLAIn the Money	$219.10In the Money	$221.65In the Money	$232.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	549Out of the Money
TSLAIn the Money	$214.20In the Money	$216.55In the Money	$199.82In the Money	$0.00In the Money	---In the Money	184In 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	1Out of the Money	2,776Out of the Money
TSLAIn the Money	$209.10In the Money	$211.65In the Money	$190.05In the Money	$0.00In the Money	---In the Money	1In 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	1,792Out of the Money
TSLAIn the Money	$204.20In the Money	$206.55In the Money	$190.05In the Money	$0.00In the Money	---In the Money	8In 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	$-0.01Out of the Money	2Out of the Money	1,175Out of the Money
TSLAIn the Money	$199.05In the Money	$201.65In the Money	$203.10In the Money	$-8.32In the Money	5In the Money	12In 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	$-0.01Out of the Money	3Out of the Money	5,121Out of the Money
TSLAIn the Money	$194.30In the Money	$196.55In the Money	$201.05In the Money	$22.59In the Money	2In the Money	9In 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	$-0.05Out of the Money	444Out of the Money	694Out of the Money
TSLAIn the Money	$189.15In the Money	$191.65In the Money	$176.50In the Money	$0.00In the Money	---In the Money	10In 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	$-0.02Out of the Money	115Out of the Money	210Out of the Money
TSLAIn the Money	$184.30In the Money	$186.55In the Money	$170.16In the Money	$0.00In the Money	---In the Money	56In 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	$-0.04Out of the Money	206Out of the Money	1,011Out of the Money
TSLAIn the Money	$179.25In the Money	$181.70In the Money	$158.88In the Money	$0.00In the Money	---In the Money	98In 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	$-0.02Out of the Money	487Out of the Money	1,481Out of the Money
TSLAIn the Money	$174.25In the Money	$176.60In the Money	$184.24In the Money	$14.73In the Money	6In the Money	22In 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	$-0.03Out of the Money	758Out of the Money	1,990Out of the Money
TSLAIn the Money	$169.30In the Money	$171.70In the Money	$179.01In the Money	$23.01In the Money	5In the Money	55In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	228Out of the Money	1,983Out of the Money
TSLAIn the Money	$164.70In the Money	$166.60In the Money	$149.53In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	550Out of the Money	2,537Out of the Money
TSLAIn the Money	$159.40In the Money	$161.75In the Money	$170.67In the Money	$25.64In the Money	1In the Money	177In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	394Out of the Money	9,917Out of the Money
TSLAIn the Money	$154.45In the Money	$156.60In the Money	$140.61In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	482Out of the Money	10,909Out of the Money
TSLAIn the Money	$149.30In the Money	$151.50In the Money	$151.57In the Money	$16.40In the Money	1In the Money	564In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	223Out of the Money	5,734Out of the Money
TSLAIn the Money	$144.65In the Money	$146.10In the Money	$149.51In the Money	$19.57In the Money	6In the Money	784In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1,020Out of the Money	7,192Out of the Money
TSLAIn the Money	$139.40In the Money	$141.75In the Money	$125.25In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	943Out of the Money	2,398Out of the Money
TSLAIn the Money	$134.75In the Money	$136.25In the Money	$143.33In the Money	$22.37In the Money	29In the Money	354In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2,551Out of the Money	5,445Out of the Money
TSLAIn the Money	$129.80In the Money	$131.80In the Money	$138.83In the Money	$23.38In the Money	8In the Money	136In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	579Out of the Money	4,139Out of the Money
TSLAIn the Money	$124.70In the Money	$126.65In the Money	$112.00In the Money	$0.00In the Money	---In the Money	281In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2,544Out of the Money	13,471Out of the Money
TSLAIn the Money	$119.80In the Money	$121.55In the Money	$106.61In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1,400Out of the Money	3,281Out of the Money
TSLAIn the Money	$114.80In the Money	$116.15In the Money	$122.98In the Money	$22.87In the Money	37In the Money	1,129In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	2,412Out of the Money	4,388Out of the Money
TSLAIn the Money	$109.80In the Money	$111.05In the Money	$110.05In the Money	$14.42In the Money	17In the Money	2,018In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	553Out of the Money	5,609Out of the Money
TSLAIn the Money	$106.90In the Money	$109.35In the Money	$114.45In the Money	$21.71In the Money	3In the Money	189In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	434Out of the Money	892Out of the Money
TSLAIn the Money	$104.80In the Money	$107.05In the Money	$115.85In the Money	$24.29In the Money	4In the Money	527In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	591Out of the Money	1,689Out of the Money
TSLAIn the Money	$101.90In the Money	$104.35In the Money	$88.15In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	107Out of the Money	387Out of the Money
TSLAIn the Money	$100.00In the Money	$101.25In the Money	$107.74In the Money	$22.46In the Money	101In the Money	1,142In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	1,432Out of the Money	2,033Out of the Money
TSLAIn the Money	$96.90In the Money	$99.35In the Money	$108.00In the Money	$25.00In the Money	4In the Money	104In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	125Out of the Money	451Out of the Money
TSLAIn the Money	$94.90In the Money	$96.25In the Money	$97.10In the Money	$15.13In the Money	47In the Money	1,092In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	838Out of the Money	4,245Out of the Money
TSLAIn the Money	$91.80In the Money	$94.10In the Money	$97.33In the Money	$19.43In the Money	13In the Money	444In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	24Out of the Money	544Out of the Money
TSLAIn the Money	$89.90In the Money	$91.40In the Money	$90.43In the Money	$14.33In the Money	126In the Money	3,521In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	1,529Out of the Money	5,048Out of the Money
TSLAIn the Money	$86.85In the Money	$89.40In the Money	$91.07In the Money	$17.17In the Money	10In the Money	181In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	140Out of the Money	995Out of the Money
TSLAIn the Money	$84.80In the Money	$85.85In the Money	$89.96In the Money	$18.96In the Money	95In the Money	2,075In the Money	Filter Table By Strike Price of$250.00	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	2,696Out of the Money	11,293Out of the Money
TSLAIn the Money	$82.45In the Money	$84.15In the Money	$87.93In the Money	$20.05In the Money	22In the Money	578In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.14Out of the Money	138Out of the Money	1,103Out of the Money
TSLAIn the Money	$79.70In the Money	$81.25In the Money	$87.44In the Money	$22.62In the Money	88In the Money	1,283In the Money	Filter Table By Strike Price of$255.00	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	918Out of the Money	1,935Out of the Money
TSLAIn the Money	$77.05In the Money	$78.50In the Money	$79.73In the Money	$15.86In the Money	8In the Money	202In the Money	Filter Table By Strike Price of$257.50	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	6,696Out of the Money	1,548Out of the Money
TSLAIn the Money	$74.90In the Money	$75.90In the Money	$75.10In the Money	$13.57In the Money	93In the Money	1,901In the Money	Filter Table By Strike Price of$260.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.19Out of the Money	3,052Out of the Money	7,469Out of the Money
TSLAIn the Money	$72.50In the Money	$74.45In the Money	$77.12In the Money	$19.24In the Money	11In the Money	234In the Money	Filter Table By Strike Price of$262.50	TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	677Out of the Money	974Out of the Money
TSLAIn the Money	$69.95In the Money	$71.00In the Money	$70.00In the Money	$13.75In the Money	166In the Money	1,331In the Money	Filter Table By Strike Price of$265.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	1,710Out of the Money	2,883Out of the Money
TSLAIn the Money	$67.30In the Money	$68.55In the Money	$72.31In the Money	$18.71In the Money	143In the Money	489In the Money	Filter Table By Strike Price of$267.50	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.29Out of the Money	515Out of the Money	1,384Out of the Money
TSLAIn the Money	$65.10In the Money	$66.00In the Money	$65.83In the Money	$14.21In the Money	140In the Money	1,931In the Money	Filter Table By Strike Price of$270.00	TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.28Out of the Money	2,589Out of the Money	8,383Out of the Money
TSLAIn the Money	$62.30In the Money	$63.60In the Money	$69.50In the Money	$20.43In the Money	29In the Money	275In the Money	Filter Table By Strike Price of$272.50	TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.35Out of the Money	907Out of the Money	1,451Out of the Money
TSLAIn the Money	$60.20In the Money	$61.10In the Money	$61.80In the Money	$14.96In the Money	73In the Money	2,001In the Money	Filter Table By Strike Price of$275.00	TSLAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.37Out of the Money	3,068Out of the Money	5,491Out of the Money
TSLAIn the Money	$57.25In the Money	$58.60In the Money	$60.43In the Money	$16.33In the Money	11In the Money	697In the Money	Filter Table By Strike Price of$277.50	TSLAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.44Out of the Money	2,225Out of the Money	1,650Out of the Money
TSLAIn the Money	$55.20In the Money	$56.10In the Money	$55.85In the Money	$13.79In the Money	311In the Money	2,495In the Money	Filter Table By Strike Price of$280.00	TSLAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.49Out of the Money	6,040Out of the Money	8,218Out of the Money
TSLAIn the Money	$52.70In the Money	$53.70In the Money	$59.18In the Money	$19.80In the Money	15In the Money	617In the Money	Filter Table By Strike Price of$282.50	TSLAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.60Out of the Money	1,107Out of the Money	2,113Out of the Money
TSLAIn the Money	$50.30In the Money	$51.30In the Money	$55.50In the Money	$18.27In the Money	89In the Money	1,997In the Money	Filter Table By Strike Price of$285.00	TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$-0.73Out of the Money	2,808Out of the Money	5,187Out of the Money
TSLAIn the Money	$47.80In the Money	$48.80In the Money	$52.45In the Money	$17.75In the Money	238In the Money	611In the Money	Filter Table By Strike Price of$287.50	TSLAOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.85Out of the Money	2,780Out of the Money	2,457Out of the Money
TSLAIn the Money	$45.50In the Money	$46.50In the Money	$45.86In the Money	$12.99In the Money	357In the Money	2,316In the Money	Filter Table By Strike Price of$290.00	TSLAOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$-1.00Out of the Money	6,255Out of the Money	7,232Out of the Money
TSLAIn the Money	$43.00In the Money	$44.00In the Money	$45.98In the Money	$15.44In the Money	73In the Money	783In the Money	Filter Table By Strike Price of$292.50	TSLAOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$-1.21Out of the Money	3,023Out of the Money	2,800Out of the Money
TSLAIn the Money	$40.80In the Money	$41.75In the Money	$41.75In the Money	$13.45In the Money	309In the Money	1,677In the Money	Filter Table By Strike Price of$295.00	TSLAOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.86Out of the Money	$-1.45Out of the Money	5,691Out of the Money	5,945Out of the Money
TSLAIn the Money	$38.35In the Money	$39.25In the Money	$38.65In the Money	$12.33In the Money	92In the Money	808In the Money	Filter Table By Strike Price of$297.50	TSLAOut of the Money	$1.00Out of the Money	$1.03Out of the Money	$1.03Out of the Money	$-1.74Out of the Money	3,857Out of the Money	2,742Out of the Money
TSLAIn the Money	$36.20In the Money	$37.15In the Money	$36.50In the Money	$12.02In the Money	1,221In the Money	6,486In the Money	Filter Table By Strike Price of$300.00	TSLAOut of the Money	$1.19Out of the Money	$1.21Out of the Money	$1.20Out of the Money	$-2.03Out of the Money	33,484Out of the Money	15,225Out of the Money
TSLAIn the Money	$33.75In the Money	$34.70In the Money	$34.10In the Money	$13.01In the Money	54In the Money	788In the Money	Filter Table By Strike Price of$302.50	TSLAOut of the Money	$1.42Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$-2.35Out of the Money	8,785Out of the Money	2,319Out of the Money
TSLAIn the Money	$31.65In the Money	$32.65In the Money	$32.77In the Money	$12.09In the Money	350In the Money	1,631In the Money	Filter Table By Strike Price of$305.00	TSLAOut of the Money	$1.69Out of the Money	$1.72Out of the Money	$1.70Out of the Money	$-2.77Out of the Money	9,855Out of the Money	5,119Out of the Money
TSLAIn the Money	$29.65In the Money	$30.20In the Money	$28.80In the Money	$10.10In the Money	317In the Money	711In the Money	Filter Table By Strike Price of$307.50	TSLAOut of the Money	$2.01Out of the Money	$2.04Out of the Money	$2.04Out of the Money	$-3.16Out of the Money	5,429Out of the Money	2,285Out of the Money
TSLAIn the Money	$27.60In the Money	$28.20In the Money	$28.00In the Money	$10.70In the Money	1,720In the Money	3,400In the Money	Filter Table By Strike Price of$310.00	TSLAOut of the Money	$2.40Out of the Money	$2.43Out of the Money	$2.41Out of the Money	$-3.62Out of the Money	17,448Out of the Money	7,241Out of the Money
TSLAIn the Money	$25.65In the Money	$26.10In the Money	$25.20In the Money	$9.45In the Money	344In the Money	1,384In the Money	Filter Table By Strike Price of$312.50	TSLAOut of the Money	$2.85Out of the Money	$2.89Out of the Money	$2.85Out of the Money	$-4.15Out of the Money	4,378Out of the Money	3,478Out of the Money
TSLAIn the Money	$23.70In the Money	$23.90In the Money	$23.95In the Money	$9.80In the Money	1,902In the Money	4,377In the Money	Filter Table By Strike Price of$315.00	TSLAOut of the Money	$3.35Out of the Money	$3.40Out of the Money	$3.37Out of the Money	$-4.53Out of the Money	13,639Out of the Money	5,698Out of the Money
TSLAIn the Money	$21.85In the Money	$22.00In the Money	$22.00In the Money	$9.20In the Money	1,714In the Money	2,325In the Money	Filter Table By Strike Price of$317.50	TSLAOut of the Money	$3.95Out of the Money	$4.05Out of the Money	$4.05Out of the Money	$-5.00Out of the Money	6,069Out of the Money	2,676Out of the Money
TSLAIn the Money	$20.15In the Money	$20.15In the Money	$20.15In the Money	$8.57In the Money	7,798In the Money	10,912In the Money	Filter Table By Strike Price of$320.00	TSLAOut of the Money	$4.65Out of the Money	$4.75Out of the Money	$4.64Out of the Money	$-5.68Out of the Money	28,880Out of the Money	6,982Out of the Money
TSLAIn the Money	$18.35In the Money	$18.50In the Money	$18.28In the Money	$7.89In the Money	2,089In the Money	3,383In the Money	Filter Table By Strike Price of$322.50	TSLAOut of the Money	$5.45Out of the Money	$5.50Out of the Money	$5.40Out of the Money	$-6.27Out of the Money	4,293Out of the Money	2,157Out of the Money
TSLAIn the Money	$16.70In the Money	$16.80In the Money	$16.77In the Money	$7.47In the Money	4,653In the Money	6,235In the Money	Filter Table By Strike Price of$325.00	TSLAOut of the Money	$6.30Out of the Money	$6.40Out of the Money	$6.36Out of the Money	$-6.84Out of the Money	12,067Out of the Money	3,296Out of the Money
TSLAIn the Money	$15.20In the Money	$15.35In the Money	$15.40In the Money	$7.10In the Money	1,458In the Money	1,659In the Money	Filter Table By Strike Price of$327.50	TSLAOut of the Money	$7.30Out of the Money	$7.35Out of the Money	$7.25Out of the Money	$-7.65Out of the Money	4,778Out of the Money	1,482Out of the Money
TSLAIn the Money	$13.75In the Money	$13.90In the Money	$13.85In the Money	$6.41In the Money	44,047In the Money	38,444In the Money	Filter Table By Strike Price of$330.00	TSLAOut of the Money	$8.35Out of the Money	$8.45Out of the Money	$8.40Out of the Money	$-7.85Out of the Money	26,760Out of the Money	3,933Out of the Money
TSLAIn the Money	$12.45In the Money	$12.60In the Money	$12.50In the Money	$5.91In the Money	3,164In the Money	2,601In the Money	Filter Table By Strike Price of$332.50	TSLANear the Money	$9.55Near the Money	$9.60Near the Money	$9.65Near the Money	$-8.05Near the Money	4,997Near the Money	919Near the Money
TSLAUnderlying issue's last price	$11.25Underlying issue's last price	$11.40Underlying issue's last price	$11.33Underlying issue's last price	$5.53Underlying issue's last price	8,349Underlying issue's last price	6,338Underlying issue's last price	Filter Table By Strike Price of$335.00Underlying issue's last price	TSLAUnderlying issue's last price	$10.80Underlying issue's last price	$10.90Underlying issue's last price	$10.84Underlying issue's last price	$-8.45Underlying issue's last price	15,158Underlying issue's last price	1,719Underlying issue's last price
TSLANear the Money	$10.10Near the Money	$10.20Near the Money	$10.24Near the Money	$4.95Near the Money	8,466Near the Money	2,043Near the Money	Filter Table By Strike Price of$337.50	TSLAIn the Money	$12.15In the Money	$12.30In the Money	$12.20In the Money	$-8.75In the Money	10,121In the Money	963In the Money
TSLAOut of the Money	$9.10Out of the Money	$9.20Out of the Money	$9.15Out of the Money	$4.50Out of the Money	46,767Out of the Money	10,391Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$13.65In the Money	$13.80In the Money	$13.70In the Money	$-9.80In the Money	34,897In the Money	2,503In the Money
TSLAOut of the Money	$8.15Out of the Money	$8.25Out of the Money	$8.22Out of the Money	$4.07Out of the Money	23,925Out of the Money	1,970Out of the Money	Filter Table By Strike Price of$342.50	TSLAIn the Money	$15.20In the Money	$15.35In the Money	$15.25In the Money	$-10.25In the Money	14,685In the Money	629In the Money
TSLAOut of the Money	$7.30Out of the Money	$7.40Out of the Money	$7.36Out of the Money	$3.61Out of the Money	44,916Out of the Money	5,767Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$16.80In the Money	$17.00In the Money	$16.85In the Money	$-10.65In the Money	17,267In the Money	1,453In the Money
TSLAOut of the Money	$6.50Out of the Money	$6.60Out of the Money	$6.55Out of the Money	$3.30Out of the Money	15,985Out of the Money	2,139Out of the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$18.55In the Money	$18.70In the Money	$18.70In the Money	$-11.09In the Money	6,202In the Money	528In the Money
TSLAOut of the Money	$5.85Out of the Money	$5.90Out of the Money	$5.90Out of the Money	$3.02Out of the Money	97,600Out of the Money	20,837Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$20.30In the Money	$20.55In the Money	$20.50In the Money	$-11.37In the Money	7,569In the Money	2,331In the Money
TSLAOut of the Money	$5.15Out of the Money	$5.25Out of the Money	$5.25Out of the Money	$2.67Out of the Money	8,528Out of the Money	2,784Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$22.20In the Money	$22.40In the Money	$22.29In the Money	$-13.05In the Money	1,022In the Money	319In the Money
TSLAOut of the Money	$4.60Out of the Money	$4.70Out of the Money	$4.65Out of the Money	$2.32Out of the Money	16,227Out of the Money	4,567Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$24.15In the Money	$24.35In the Money	$21.95In the Money	$-14.31In the Money	975In the Money	781In the Money
TSLAOut of the Money	$4.10Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$1.94Out of the Money	5,056Out of the Money	1,490Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$26.15In the Money	$26.35In the Money	$25.07In the Money	$-14.13In the Money	455In the Money	260In the Money
TSLAOut of the Money	$3.65Out of the Money	$3.75Out of the Money	$3.65Out of the Money	$1.76Out of the Money	80,510Out of the Money	40,088Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$28.15In the Money	$28.40In the Money	$28.55In the Money	$-12.45In the Money	1,300In the Money	1,511In the Money
TSLAOut of the Money	$3.25Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$1.61Out of the Money	5,914Out of the Money	2,637Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$30.25In the Money	$30.50In the Money	$26.15In the Money	$-16.40In the Money	202In the Money	179In the Money
TSLAOut of the Money	$2.90Out of the Money	$2.92Out of the Money	$2.92Out of the Money	$1.37Out of the Money	54,561Out of the Money	4,662Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$32.20In the Money	$32.85In the Money	$32.30In the Money	$-14.55In the Money	200In the Money	222In the Money
TSLAOut of the Money	$2.57Out of the Money	$2.61Out of the Money	$2.59Out of the Money	$1.18Out of the Money	6,145Out of the Money	1,249Out of the Money	Filter Table By Strike Price of$367.50	TSLAIn the Money	$34.35In the Money	$35.35In the Money	$30.65In the Money	$-16.80In the Money	92In the Money	214In the Money
TSLAOut of the Money	$2.29Out of the Money	$2.32Out of the Money	$2.32Out of the Money	$1.03Out of the Money	27,475Out of the Money	10,371Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$36.45In the Money	$37.40In the Money	$36.82In the Money	$-14.35In the Money	355In the Money	214In the Money
TSLAOut of the Money	$2.03Out of the Money	$2.07Out of the Money	$2.06Out of the Money	$0.88Out of the Money	5,596Out of the Money	1,695Out of the Money	Filter Table By Strike Price of$372.50	TSLAIn the Money	$38.45In the Money	$39.75In the Money	$40.30In the Money	$-12.07In the Money	28In the Money	49In the Money
TSLAOut of the Money	$1.81Out of the Money	$1.85Out of the Money	$1.84Out of the Money	$0.77Out of the Money	14,883Out of the Money	5,201Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$40.80In the Money	$42.20In the Money	$40.00In the Money	$-15.85In the Money	86In the Money	281In the Money
TSLAOut of the Money	$1.62Out of the Money	$1.65Out of the Money	$1.63Out of the Money	$0.63Out of the Money	4,578Out of the Money	937Out of the Money	Filter Table By Strike Price of$377.50	TSLAIn the Money	$43.10In the Money	$44.50In the Money	$36.00In the Money	$-28.00In the Money	47In the Money	64In the Money
TSLAOut of the Money	$1.46Out of the Money	$1.47Out of the Money	$1.47Out of the Money	$0.56Out of the Money	23,762Out of the Money	7,718Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$45.80In the Money	$46.70In the Money	$42.00In the Money	$-19.50In the Money	33In the Money	112In the Money
TSLAOut of the Money	$1.29Out of the Money	$1.32Out of the Money	$1.31Out of the Money	$0.46Out of the Money	6,485Out of the Money	4,767Out of the Money	Filter Table By Strike Price of$382.50	TSLAIn the Money	$48.00In the Money	$49.25In the Money	$37.20In the Money	$-22.18In the Money	17In the Money	79In the Money
TSLAOut of the Money	$1.17Out of the Money	$1.18Out of the Money	$1.18Out of the Money	$0.37Out of the Money	10,644Out of the Money	2,377Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$50.40In the Money	$51.65In the Money	$43.47In the Money	$-20.98In the Money	4In the Money	96In the Money
TSLAOut of the Money	$1.04Out of the Money	$1.07Out of the Money	$1.07Out of the Money	$0.31Out of the Money	3,334Out of the Money	855Out of the Money	Filter Table By Strike Price of$387.50	TSLAIn the Money	$52.80In the Money	$54.05In the Money	$45.00In the Money	$-25.55In the Money	1In the Money	88In the Money
TSLAOut of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$0.26Out of the Money	8,841Out of the Money	4,298Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$55.25In the Money	$56.30In the Money	$48.53In the Money	$-23.32In the Money	1In the Money	78In the Money
TSLAOut of the Money	$0.84Out of the Money	$0.87Out of the Money	$0.83Out of the Money	$0.17Out of the Money	1,838Out of the Money	617Out of the Money	Filter Table By Strike Price of$392.50	TSLAIn the Money	$57.10In the Money	$58.85In the Money	$53.50In the Money	$-24.55In the Money	2In the Money	42In the Money
TSLAOut of the Money	$0.76Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$0.17Out of the Money	3,904Out of the Money	1,551Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$59.80In the Money	$61.50In the Money	$53.00In the Money	$-15.90In the Money	2In the Money	21In the Money
TSLAOut of the Money	$0.69Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$0.12Out of the Money	2,181Out of the Money	683Out of the Money	Filter Table By Strike Price of$397.50	TSLAIn the Money	$62.20In the Money	$64.15In the Money	$60.72In the Money	$-7.38In the Money	8In the Money	1In the Money
TSLAOut of the Money	$0.63Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.10Out of the Money	37,485Out of the Money	16,590Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$64.50In the Money	$66.35In the Money	$65.53In the Money	$-10.57In the Money	90In the Money	290In the Money
TSLAOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.56Out of the Money	$0.05Out of the Money	3,553Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$402.50	TSLAIn the Money	$67.05In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$0.04Out of the Money	36,277Out of the Money	2,852Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$69.25In the Money	$71.60In the Money	$69.25In the Money	$-18.40In the Money	6In the Money	10In the Money
TSLAOut of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$0.00Out of the Money	1,092Out of the Money	207Out of the Money	Filter Table By Strike Price of$407.50	TSLAIn the Money	$71.70In the Money	$74.05In the Money	$69.40In the Money	$-17.60In the Money	1In the Money	2In the Money
TSLAOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$0.00Out of the Money	5,779Out of the Money	2,660Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$74.45In the Money	$76.30In the Money	$70.06In the Money	$-19.82In the Money	1In the Money	5In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-0.01Out of the Money	1,036Out of the Money	196Out of the Money	Filter Table By Strike Price of$412.50	TSLAIn the Money	$76.50In the Money	$79.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	2,628Out of the Money	3,367Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$79.25In the Money	$81.55In the Money	$73.05In the Money	$-23.10In the Money	5In the Money	42In the Money
TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.05Out of the Money	1,837Out of the Money	137Out of the Money	Filter Table By Strike Price of$417.50	TSLAIn the Money	$81.75In the Money	$84.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.04Out of the Money	6,902Out of the Money	5,093Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$84.00In the Money	$86.35In the Money	$81.49In the Money	$-18.26In the Money	10In the Money	15In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.05Out of the Money	3,010Out of the Money	185Out of the Money	Filter Table By Strike Price of$422.50	TSLAIn the Money	$86.45In the Money	$88.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.04Out of the Money	5,338Out of the Money	1,009Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$88.85In the Money	$91.30In the Money	$89.14In the Money	$-18.95In the Money	1In the Money	5In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.04Out of the Money	451Out of the Money	32Out of the Money	Filter Table By Strike Price of$427.50	TSLAIn the Money	$91.60In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	5,194Out of the Money	1,772Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$93.90In the Money	$96.20In the Money	$91.20In the Money	$-21.70In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	714Out of the Money	75Out of the Money	Filter Table By Strike Price of$432.50	TSLAIn the Money	$96.80In the Money	$98.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	1,890Out of the Money	1,363Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$99.10In the Money	$101.30In the Money	$96.00In the Money	$-18.00In the Money	5In the Money	2In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	2,197Out of the Money	1,435Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$103.90In the Money	$106.35In the Money	$112.10In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	1,524Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$108.80In the Money	$111.25In the Money	$128.45In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	5,760Out of the Money	4,545Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$113.85In the Money	$115.70In the Money	$115.00In the Money	$-16.80In the Money	196In the Money	1In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	2,084Out of the Money	1,188Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$118.80In the Money	$121.25In the Money	$106.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	2,113Out of the Money	3,900Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$123.85In the Money	$126.10In the Money	$121.00In the Money	$-28.20In the Money	4In the Money	120In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	525Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$128.80In the Money	$131.15In the Money	$125.95In the Money	$4.05In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	1,894Out of the Money	1,877Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$133.90In the Money	$136.30In the Money	$123.00In the Money	$-32.75In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2,660Out of the Money	2,897Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$138.80In the Money	$141.15In the Money	$131.80In the Money	$-2.35In the Money	5In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	2,498Out of the Money	2,536Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$143.90In the Money	$146.10In the Money	$143.05In the Money	$-12.95In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1,674Out of the Money	2,783Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$148.80In the Money	$151.25In the Money	$160.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,920Out of the Money	3,587Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$153.90In the Money	$156.30In the Money	$170.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.01Out of the Money	881Out of the Money	1,552Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$158.80In the Money	$161.15In the Money	$155.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	7,148Out of the Money	7,152Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$163.85In the Money	$165.15In the Money	$157.10In the Money	$-25.90In the Money	5In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1,996Out of the Money	1,569Out of the Money	Filter Table By Strike Price of$505.00	TSLAIn the Money	$168.80In the Money	$171.25In the Money	$191.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	360Out of the Money	1,983Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$173.85In the Money	$176.30In the Money	$186.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	711Out of the Money	1,662Out of the Money	Filter Table By Strike Price of$515.00	TSLAIn the Money	$178.70In the Money	$181.15In the Money	$191.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1,221Out of the Money	1,781Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$183.85In the Money	$186.10In the Money	$207.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	587Out of the Money	2,768Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$207.65In the Money	$209.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	219Out of the Money	1,304Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$217.65In the Money	$219.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	331Out of the Money	982Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	$227.65In the Money	$229.90In the Money	$233.90In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	437Out of the Money	899Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	$237.65In the Money	$239.90In the Money	$242.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	586Out of the Money	1,088Out of the Money	Filter Table By Strike Price of$570.00	TSLAIn the Money	$247.70In the Money	$249.90In the Money	$227.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	844Out of the Money	852Out of the Money	Filter Table By Strike Price of$580.00	TSLAIn the Money	$243.85In the Money	$246.30In the Money	$268.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,697Out of the Money	606Out of the Money	Filter Table By Strike Price of$590.00	TSLAIn the Money	$267.70In the Money	$269.95In the Money	$244.15In 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	5,495Out of the Money	4,132Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$263.85In the Money	$266.30In the Money	$280.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	685Out of the Money	669Out of the Money	Filter Table By Strike Price of$610.00	TSLAIn the Money	$287.70In the Money	$289.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,660Out of the Money	831Out of the Money	Filter Table By Strike Price of$620.00	TSLAIn the Money	$297.65In the Money	$299.90In the Money	$292.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,782Out of the Money	1,392Out of the Money	Filter Table By Strike Price of$630.00	TSLAIn the Money	$307.65In the Money	$309.95In the Money	$306.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	343Out of the Money	348Out of the Money	Filter Table By Strike Price of$640.00	TSLAIn the Money	$317.65In the Money	$319.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	989Out of the Money	3,555Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	$327.70In the Money	$329.95In the Money	$304.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,099Out of the Money	586Out of the Money	Filter Table By Strike Price of$660.00	TSLAIn the Money	$323.85In the Money	$326.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	569Out of the Money	146Out of the Money	Filter Table By Strike Price of$670.00	TSLAIn the Money	$333.85In the Money	$336.10In the Money	$354.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3,129Out of the Money	164Out of the Money	Filter Table By Strike Price of$680.00	TSLAIn the Money	$343.85In the Money	$346.10In 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	1,106Out of the Money	1,284Out of the Money	Filter Table By Strike Price of$690.00	TSLAIn the Money	$353.85In the Money	$356.10In the Money	$366.00In 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	7,462Out of the Money	1,352Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$363.85In the Money	$366.10In the Money	$379.05In 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	1,056Out of the Money	3,733Out of the Money	Filter Table By Strike Price of$710.00	TSLAIn the Money	$373.85In the Money	$376.10In the Money	$382.80In the Money	$0.00In the Money	---In the Money	---In the Money

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)