Stocks Options

LAST PRICE
346.0000
TODAY'S CHANGE (%)
Trending Up7.2600 (2.1432%)

Bid / Lots
344.9900/ 2
Ask / Lots
345.0000/ 74
Open / Previous Close
335.7600 / 338.7400
Day Range
Low 332.7500
High 347.3799
52 Week Range
Low 138.8025
High 358.6400
Volume
88,852,452
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 61.114

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	$269.50In the Money	$272.35In the Money	$271.10In the Money	$6.65In the Money	1In the Money	7In 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	10Out of the Money	560Out of the Money
TSLAIn the Money	$264.55In the Money	$267.30In 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	$259.50In the Money	$262.35In 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	$254.55In the Money	$257.30In 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	---Out of the Money	9,979Out of the Money
TSLAIn the Money	$249.55In the Money	$252.35In 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	---Out of the Money	5,770Out of the Money
TSLAIn the Money	$244.55In the Money	$247.30In 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	4Out of the Money	2,221Out of the Money
TSLAIn the Money	$239.55In the Money	$242.35In 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	$234.55In the Money	$237.35In 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	$0.00Out of the Money	---Out of the Money	1,890Out of the Money
TSLAIn the Money	$229.55In the Money	$232.35In 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	$0.00Out of the Money	---Out of the Money	553Out of the Money
TSLAIn the Money	$224.50In the Money	$227.35In 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	---Out of the Money	2,777Out of the Money
TSLAIn the Money	$219.55In the Money	$222.35In 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	$214.70In the Money	$217.35In 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	$0.00Out of the Money	---Out of the Money	1,173Out of the Money
TSLAIn the Money	$209.55In the Money	$212.35In the Money	$208.59In the Money	$5.49In the Money	4In the Money	7In 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	5,116Out of the Money
TSLAIn the Money	$204.65In the Money	$207.70In the Money	$198.42In the Money	$-2.63In the Money	2In the Money	10In 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	---Out of the Money	816Out of the Money
TSLAIn the Money	$199.55In the Money	$202.30In 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	$0.00Out of the Money	2Out of the Money	325Out of the Money
TSLAIn the Money	$194.60In the Money	$197.35In 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	$0.00Out of the Money	303Out of the Money	1,202Out of the Money
TSLAIn the Money	$189.60In the Money	$192.35In 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	$0.00Out of the Money	551Out of the Money	1,870Out of the Money
TSLAIn the Money	$184.60In the Money	$187.35In the Money	$184.24In the Money	$0.00In the Money	---In the Money	16In 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	130Out of the Money	2,418Out of the Money
TSLAIn the Money	$179.60In the Money	$182.40In the Money	$179.01In the Money	$0.00In the Money	---In the Money	52In 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	$-0.01Out of the Money	516Out of the Money	1,994Out of the Money
TSLAIn the Money	$175.35In the Money	$177.40In the Money	$175.77In the Money	$5.53In the Money	5In the Money	134In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	348Out of the Money	2,795Out of the Money
TSLAIn the Money	$169.60In the Money	$172.25In the Money	$170.67In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	10,053Out of the Money
TSLAIn the Money	$164.55In the Money	$167.35In the Money	$163.97In the Money	$10.83In the Money	19In the Money	120In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	143Out of the Money	11,144Out of the Money
TSLAIn the Money	$159.60In the Money	$162.40In the Money	$147.70In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	336Out of the Money	5,856Out of the Money
TSLAIn the Money	$154.75In the Money	$157.40In the Money	$156.20In the Money	$13.75In the Money	2In the Money	283In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	973Out of the Money	14,072Out of the Money
TSLAIn the Money	$149.60In the Money	$152.45In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2,393Out of the Money	2,719Out of the Money
TSLAIn the Money	$144.65In the Money	$147.40In the Money	$146.00In the Money	$11.68In the Money	6In the Money	307In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	623Out of the Money	6,774Out of the Money
TSLAIn the Money	$140.30In the Money	$142.45In the Money	$141.69In the Money	$2.86In the Money	5In the Money	133In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2,108Out of the Money	4,578Out of the Money
TSLAIn the Money	$134.65In the Money	$137.35In the Money	$133.87In the Money	$21.87In the Money	44In the Money	281In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	106Out of the Money	13,091Out of the Money
TSLAIn the Money	$130.35In the Money	$132.40In the Money	$130.22In the Money	$11.28In the Money	32In the Money	393In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	385Out of the Money	3,213Out of the Money
TSLAIn the Money	$125.30In the Money	$127.10In the Money	$126.13In the Money	$7.96In the Money	46In the Money	1,121In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	842Out of the Money	5,318Out of the Money
TSLAIn the Money	$120.15In the Money	$122.20In the Money	$120.32In the Money	$13.19In the Money	40In the Money	2,006In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1,693Out of the Money	5,830Out of the Money
TSLAIn the Money	$117.30In the Money	$119.95In the Money	$114.45In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	181Out of the Money	1,191Out of the Money
TSLAIn the Money	$115.00In the Money	$117.45In the Money	$115.00In the Money	$6.98In the Money	42In the Money	522In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1,885Out of the Money	1,782Out of the Money
TSLAIn the Money	$112.15In the Money	$114.95In the Money	$113.05In the Money	$12.40In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	712Out of the Money	410Out of the Money
TSLAIn the Money	$110.20In the Money	$111.90In the Money	$107.97In the Money	$10.08In the Money	17In the Money	1,121In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	964Out of the Money	2,026Out of the Money
TSLAIn the Money	$107.15In the Money	$109.95In the Money	$108.43In the Money	$0.43In the Money	4In the Money	101In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1,381Out of the Money	492Out of the Money
TSLAIn the Money	$105.20In the Money	$107.15In the Money	$106.05In the Money	$12.03In the Money	131In the Money	1,097In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	305Out of the Money	4,319Out of the Money
TSLAIn the Money	$102.85In the Money	$104.50In the Money	$102.08In the Money	$12.46In the Money	129In the Money	431In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	230Out of the Money	564Out of the Money
TSLAIn the Money	$100.20In the Money	$102.20In the Money	$101.12In the Money	$12.93In the Money	95In the Money	3,503In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	404Out of the Money	4,026Out of the Money
TSLAIn the Money	$97.60In the Money	$99.70In the Money	$98.69In the Money	$10.44In the Money	54In the Money	172In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1,467Out of the Money	974Out of the Money
TSLAIn the Money	$95.25In the Money	$97.20In the Money	$96.20In the Money	$8.63In the Money	274In the Money	2,048In the Money	Filter Table By Strike Price of$250.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	2,321Out of the Money	11,275Out of the Money
TSLAIn the Money	$93.05In the Money	$95.00In the Money	$93.83In the Money	$10.68In the Money	3In the Money	560In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	174Out of the Money	1,215Out of the Money
TSLAIn the Money	$90.35In the Money	$92.10In the Money	$91.34In the Money	$9.54In the Money	19In the Money	1,209In the Money	Filter Table By Strike Price of$255.00	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	449Out of the Money	2,302Out of the Money
TSLAIn the Money	$88.10In the Money	$90.00In the Money	$86.83In the Money	$13.59In the Money	11In the Money	192In the Money	Filter Table By Strike Price of$257.50	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	756Out of the Money	5,660Out of the Money
TSLAIn the Money	$85.30In the Money	$87.25In the Money	$85.10In the Money	$9.08In the Money	185In the Money	1,836In the Money	Filter Table By Strike Price of$260.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1,023Out of the Money	7,589Out of the Money
TSLAIn the Money	$82.35In the Money	$85.00In the Money	$83.72In the Money	$14.87In the Money	37In the Money	228In the Money	Filter Table By Strike Price of$262.50	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	81Out of the Money	887Out of the Money
TSLAIn the Money	$80.55In the Money	$82.00In the Money	$81.26In the Money	$11.92In the Money	87In the Money	1,284In the Money	Filter Table By Strike Price of$265.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	838Out of the Money	2,991Out of the Money
TSLAIn the Money	$77.90In the Money	$79.55In the Money	$76.47In the Money	$10.55In the Money	42In the Money	480In the Money	Filter Table By Strike Price of$267.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	485Out of the Money	1,564Out of the Money
TSLAIn the Money	$75.55In the Money	$77.00In the Money	$73.00In the Money	$7.00In the Money	77In the Money	1,863In the Money	Filter Table By Strike Price of$270.00	TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	1,441Out of the Money	7,639Out of the Money
TSLAIn the Money	$73.15In the Money	$74.80In the Money	$72.44In the Money	$2.94In the Money	66In the Money	265In the Money	Filter Table By Strike Price of$272.50	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	755Out of the Money	1,668Out of the Money
TSLAIn the Money	$70.30In the Money	$72.30In the Money	$71.04In the Money	$7.04In the Money	121In the Money	1,942In the Money	Filter Table By Strike Price of$275.00	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	760Out of the Money	4,789Out of the Money
TSLAIn the Money	$67.55In the Money	$69.80In the Money	$66.00In the Money	$4.10In the Money	54In the Money	695In the Money	Filter Table By Strike Price of$277.50	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	1,866Out of the Money	2,335Out of the Money
TSLAIn the Money	$65.60In the Money	$67.00In the Money	$66.53In the Money	$7.83In the Money	333In the Money	2,473In the Money	Filter Table By Strike Price of$280.00	TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	1,874Out of the Money	7,169Out of the Money
TSLAIn the Money	$63.15In the Money	$64.85In the Money	$61.50In the Money	$9.50In the Money	13In the Money	607In the Money	Filter Table By Strike Price of$282.50	TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$-0.12Out of the Money	517Out of the Money	2,003Out of the Money
TSLAIn the Money	$60.35In the Money	$62.35In the Money	$61.00In the Money	$7.45In the Money	42In the Money	1,928In the Money	Filter Table By Strike Price of$285.00	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.18Out of the Money	2,182Out of the Money	4,837Out of the Money
TSLAIn the Money	$57.95In the Money	$59.85In the Money	$55.00In the Money	$4.50In the Money	4In the Money	611In the Money	Filter Table By Strike Price of$287.50	TSLAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.19Out of the Money	834Out of the Money	2,478Out of the Money
TSLAIn the Money	$55.75In the Money	$56.75In the Money	$55.70In the Money	$5.70In the Money	106In the Money	2,139In the Money	Filter Table By Strike Price of$290.00	TSLAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.23Out of the Money	3,879Out of the Money	8,648Out of the Money
TSLAIn the Money	$52.85In the Money	$55.00In the Money	$53.50In the Money	$9.50In the Money	13In the Money	770In the Money	Filter Table By Strike Price of$292.50	TSLAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$-0.26Out of the Money	1,721Out of the Money	2,998Out of the Money
TSLAIn the Money	$50.55In the Money	$52.30In the Money	$51.15In the Money	$6.45In the Money	169In the Money	1,553In the Money	Filter Table By Strike Price of$295.00	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.33Out of the Money	3,941Out of the Money	5,685Out of the Money
TSLAIn the Money	$47.90In the Money	$50.00In the Money	$49.10In the Money	$9.73In the Money	36In the Money	732In the Money	Filter Table By Strike Price of$297.50	TSLAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.41Out of the Money	1,752Out of the Money	3,399Out of the Money
TSLAIn the Money	$46.15In the Money	$46.80In the Money	$46.39In the Money	$6.41In the Money	989In the Money	5,956In the Money	Filter Table By Strike Price of$300.00	TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.49Out of the Money	18,312Out of the Money	16,836Out of the Money
TSLAIn the Money	$43.05In the Money	$45.05In the Money	$43.71In the Money	$6.01In the Money	41In the Money	773In the Money	Filter Table By Strike Price of$302.50	TSLAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.59Out of the Money	3,058Out of the Money	2,961Out of the Money
TSLAIn the Money	$41.30In the Money	$41.95In the Money	$41.67In the Money	$6.38In the Money	396In the Money	1,461In the Money	Filter Table By Strike Price of$305.00	TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$-0.73Out of the Money	6,114Out of the Money	7,259Out of the Money
TSLAIn the Money	$38.85In the Money	$39.60In the Money	$39.00In the Money	$6.83In the Money	67In the Money	649In the Money	Filter Table By Strike Price of$307.50	TSLAOut of the Money	$0.55Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$-0.88Out of the Money	3,975Out of the Money	2,600Out of the Money
TSLAIn the Money	$36.40In the Money	$37.20In the Money	$36.90In the Money	$6.35In the Money	698In the Money	3,035In the Money	Filter Table By Strike Price of$310.00	TSLAOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-1.06Out of the Money	14,834Out of the Money	8,627Out of the Money
TSLAIn the Money	$34.05In the Money	$34.85In the Money	$34.10In the Money	$5.65In the Money	373In the Money	1,316In the Money	Filter Table By Strike Price of$312.50	TSLAOut of the Money	$0.80Out of the Money	$0.83Out of the Money	$0.82Out of the Money	$-1.23Out of the Money	4,492Out of the Money	3,848Out of the Money
TSLAIn the Money	$31.85In the Money	$32.50In the Money	$32.10In the Money	$5.51In the Money	600In the Money	3,863In the Money	Filter Table By Strike Price of$315.00	TSLAOut of the Money	$0.97Out of the Money	$0.99Out of the Money	$0.97Out of the Money	$-1.52Out of the Money	10,425Out of the Money	7,272Out of the Money
TSLAIn the Money	$29.55In the Money	$30.25In the Money	$29.60In the Money	$5.14In the Money	483In the Money	1,784In the Money	Filter Table By Strike Price of$317.50	TSLAOut of the Money	$1.18Out of the Money	$1.23Out of the Money	$1.20Out of the Money	$-1.79Out of the Money	5,988Out of the Money	3,688Out of the Money
TSLAIn the Money	$27.30In the Money	$27.95In the Money	$27.76In the Money	$5.12In the Money	2,794In the Money	7,574In the Money	Filter Table By Strike Price of$320.00	TSLAOut of the Money	$1.44Out of the Money	$1.49Out of the Money	$1.44Out of the Money	$-2.11Out of the Money	26,099Out of the Money	12,383Out of the Money
TSLAIn the Money	$25.10In the Money	$25.80In the Money	$25.49In the Money	$4.74In the Money	685In the Money	2,819In the Money	Filter Table By Strike Price of$322.50	TSLAOut of the Money	$1.76Out of the Money	$1.80Out of the Money	$1.78Out of the Money	$-2.39Out of the Money	5,882Out of the Money	3,088Out of the Money
TSLAIn the Money	$22.95In the Money	$23.70In the Money	$23.35In the Money	$4.35In the Money	2,457In the Money	4,871In the Money	Filter Table By Strike Price of$325.00	TSLAOut of the Money	$2.14Out of the Money	$2.20Out of the Money	$2.14Out of the Money	$-2.76Out of the Money	15,788Out of the Money	4,478Out of the Money
TSLAIn the Money	$20.90In the Money	$21.60In the Money	$21.36In the Money	$4.06In the Money	1,215In the Money	1,741In the Money	Filter Table By Strike Price of$327.50	TSLAOut of the Money	$2.59Out of the Money	$2.64Out of the Money	$2.58Out of the Money	$-3.17Out of the Money	7,457Out of the Money	1,814Out of the Money
TSLAIn the Money	$19.20In the Money	$19.50In the Money	$19.39In the Money	$3.69In the Money	8,925In the Money	20,406In the Money	Filter Table By Strike Price of$330.00	TSLAOut of the Money	$3.10Out of the Money	$3.15Out of the Money	$3.15Out of the Money	$-3.49Out of the Money	44,495Out of the Money	7,121Out of the Money
TSLAIn the Money	$17.35In the Money	$17.70In the Money	$17.65In the Money	$3.38In the Money	3,262In the Money	2,918In the Money	Filter Table By Strike Price of$332.50	TSLAOut of the Money	$3.70Out of the Money	$3.90Out of the Money	$3.77Out of the Money	$-3.92Out of the Money	7,905Out of the Money	2,190Out of the Money
TSLAIn the Money	$15.70In the Money	$15.90In the Money	$15.80In the Money	$2.95In the Money	16,531In the Money	5,916In the Money	Filter Table By Strike Price of$335.00	TSLAOut of the Money	$4.45Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$-4.30Out of the Money	27,087Out of the Money	4,146Out of the Money
TSLAIn the Money	$13.90In the Money	$14.20In the Money	$14.10In the Money	$2.49In the Money	15,069In the Money	2,363In the Money	Filter Table By Strike Price of$337.50	TSLAOut of the Money	$5.30Out of the Money	$5.50Out of the Money	$5.35Out of the Money	$-4.71Out of the Money	11,023Out of the Money	2,070Out of the Money
TSLAIn the Money	$12.40In the Money	$12.65In the Money	$12.65In the Money	$2.15In the Money	45,066In the Money	11,358In the Money	Filter Table By Strike Price of$340.00	TSLAOut of the Money	$6.25Out of the Money	$6.40Out of the Money	$6.30Out of the Money	$-5.16Out of the Money	42,757Out of the Money	5,539Out of the Money
TSLAIn the Money	$11.00In the Money	$11.20In the Money	$11.18In the Money	$1.68In the Money	29,993In the Money	3,830In the Money	Filter Table By Strike Price of$342.50	TSLAOut of the Money	$7.30Out of the Money	$7.45Out of the Money	$7.43Out of the Money	$-5.37Out of the Money	23,753Out of the Money	1,524Out of the Money
TSLAUnderlying issue's last price	$9.70Underlying issue's last price	$9.90Underlying issue's last price	$9.88Underlying issue's last price	$1.46Underlying issue's last price	64,547Underlying issue's last price	8,930Underlying issue's last price	Filter Table By Strike Price of$345.00Underlying issue's last price	TSLAUnderlying issue's last price	$8.50Underlying issue's last price	$8.65Underlying issue's last price	$8.50Underlying issue's last price	$-6.00Underlying issue's last price	31,782Underlying issue's last price	4,148Underlying issue's last price
TSLANear the Money	$8.50Near the Money	$8.70Near the Money	$8.70Near the Money	$1.11Near the Money	25,566Near the Money	3,610Near the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$9.80In the Money	$10.00In the Money	$9.85In the Money	$-6.15In the Money	6,457In the Money	1,783In the Money
TSLAOut of the Money	$7.50Out of the Money	$7.55Out of the Money	$7.50Out of the Money	$0.76Out of the Money	74,381Out of the Money	23,657Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$11.25In the Money	$11.45In the Money	$11.32In the Money	$-6.38In the Money	6,253In the Money	3,101In the Money
TSLAOut of the Money	$6.50Out of the Money	$6.65Out of the Money	$6.60Out of the Money	$0.65Out of the Money	7,348Out of the Money	3,592Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$12.75In the Money	$13.00In the Money	$13.30In the Money	$-6.30In the Money	777In the Money	370In the Money
TSLAOut of the Money	$5.65Out of the Money	$5.75Out of the Money	$5.70Out of the Money	$0.30Out of the Money	18,434Out of the Money	5,709Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$14.40In the Money	$14.70In the Money	$14.65In the Money	$-6.67In the Money	479In the Money	879In the Money
TSLAOut of the Money	$4.90Out of the Money	$5.05Out of the Money	$4.99Out of the Money	$0.14Out of the Money	7,082Out of the Money	2,318Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$16.15In the Money	$16.50In the Money	$16.32In the Money	$-6.93In the Money	639In the Money	357In the Money
TSLAOut of the Money	$4.25Out of the Money	$4.35Out of the Money	$4.35Out of the Money	$0.09Out of the Money	33,702Out of the Money	23,570Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$17.95In the Money	$18.30In the Money	$18.10In the Money	$-7.17In the Money	1,593In the Money	1,887In the Money
TSLAOut of the Money	$3.65Out of the Money	$3.80Out of the Money	$3.65Out of the Money	$-0.20Out of the Money	4,812Out of the Money	3,197Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$19.80In the Money	$20.00In the Money	$20.00In the Money	$-7.35In the Money	248In the Money	198In the Money
TSLAOut of the Money	$3.15Out of the Money	$3.30Out of the Money	$3.25Out of the Money	$-0.12Out of the Money	17,793Out of the Money	35,199Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$21.85In the Money	$22.25In the Money	$22.25In the Money	$-8.42In the Money	135In the Money	304In the Money
TSLAOut of the Money	$2.72Out of the Money	$2.81Out of the Money	$2.80Out of the Money	$-0.20Out of the Money	4,852Out of the Money	2,691Out of the Money	Filter Table By Strike Price of$367.50	TSLAIn the Money	$23.90In the Money	$24.25In the Money	$24.50In the Money	$-10.50In the Money	29In the Money	222In the Money
TSLAOut of the Money	$2.34Out of the Money	$2.42Out of the Money	$2.38Out of the Money	$-0.30Out of the Money	23,152Out of the Money	10,070Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$25.40In the Money	$26.95In the Money	$26.30In the Money	$-7.40In the Money	218In the Money	211In the Money
TSLAOut of the Money	$2.03Out of the Money	$2.09Out of the Money	$2.08Out of the Money	$-0.31Out of the Money	4,453Out of the Money	2,677Out of the Money	Filter Table By Strike Price of$372.50	TSLAIn the Money	$27.55In the Money	$29.05In the Money	$29.34In the Money	$-10.96In the Money	16In the Money	64In the Money
TSLAOut of the Money	$1.76Out of the Money	$1.80Out of the Money	$1.76Out of the Money	$-0.37Out of the Money	13,202Out of the Money	7,675Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$29.80In the Money	$31.35In the Money	$33.95In the Money	$-7.72In the Money	35In the Money	276In the Money
TSLAOut of the Money	$1.53Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$-0.31Out of the Money	3,404Out of the Money	2,405Out of the Money	Filter Table By Strike Price of$377.50	TSLAIn the Money	$32.35In the Money	$33.40In the Money	$33.10In the Money	$-8.83In the Money	15In the Money	86In the Money
TSLAOut of the Money	$1.30Out of the Money	$1.34Out of the Money	$1.34Out of the Money	$-0.37Out of the Money	11,884Out of the Money	9,704Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$34.70In the Money	$35.80In the Money	$35.35In the Money	$-13.70In the Money	41In the Money	123In the Money
TSLAOut of the Money	$1.12Out of the Money	$1.16Out of the Money	$1.16Out of the Money	$-0.35Out of the Money	2,660Out of the Money	4,815Out of the Money	Filter Table By Strike Price of$382.50	TSLAIn the Money	$36.55In the Money	$38.10In the Money	$40.50In the Money	$3.30In the Money	30In the Money	88In the Money
TSLAOut of the Money	$0.97Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-0.35Out of the Money	6,414Out of the Money	3,640Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$38.80In the Money	$40.85In the Money	$39.90In the Money	$-3.57In the Money	6In the Money	96In the Money
TSLAOut of the Money	$0.84Out of the Money	$0.88Out of the Money	$0.87Out of the Money	$-0.34Out of the Money	1,651Out of the Money	1,868Out of the Money	Filter Table By Strike Price of$387.50	TSLAIn the Money	$41.25In the Money	$43.05In the Money	$44.00In the Money	$-10.80In the Money	6In the Money	88In the Money
TSLAOut of the Money	$0.74Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$-0.35Out of the Money	3,996Out of the Money	6,492Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$43.65In the Money	$45.50In the Money	$47.55In the Money	$-6.74In the Money	2In the Money	77In the Money
TSLAOut of the Money	$0.64Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$-0.34Out of the Money	2,864Out of the Money	1,117Out of the Money	Filter Table By Strike Price of$392.50	TSLAIn the Money	$46.10In the Money	$47.90In the Money	$53.50In the Money	$0.00In the Money	---In the Money	43In the Money
TSLAOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.31Out of the Money	3,111Out of the Money	2,679Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$48.50In the Money	$50.40In the Money	$52.85In the Money	$-0.15In the Money	2In the Money	22In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.30Out of the Money	884Out of the Money	1,303Out of the Money	Filter Table By Strike Price of$397.50	TSLAIn the Money	$50.75In the Money	$53.00In the Money	$60.72In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.28Out of the Money	21,344Out of the Money	22,921Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$53.75In the Money	$54.90In the Money	$54.50In the Money	$-7.67In the Money	232In the Money	334In the Money
TSLAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-0.26Out of the Money	1,010Out of the Money	2,500Out of the Money	Filter Table By Strike Price of$402.50	TSLAIn the Money	$55.70In the Money	$57.85In the Money	$60.76In the Money	$60.76In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.25Out of the Money	3,158Out of the Money	31,403Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$58.00In the Money	$60.35In the Money	$59.29In the Money	$-9.96In the Money	12In the Money	16In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.23Out of the Money	766Out of the Money	686Out of the Money	Filter Table By Strike Price of$407.50	TSLAIn the Money	$60.55In the Money	$62.80In the Money	$69.40In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.21Out of the Money	5,112Out of the Money	3,548Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$63.00In the Money	$65.25In the Money	$70.06In the Money	$0.00In the Money	---In the Money	5In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	398Out of the Money	683Out of the Money	Filter Table By Strike Price of$412.50	TSLAIn the Money	$65.30In the Money	$67.80In 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	$-0.18Out of the Money	2,241Out of the Money	4,095Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$67.80In the Money	$70.30In the Money	$73.05In the Money	$0.00In the Money	---In the Money	42In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.19Out of the Money	465Out of the Money	1,421Out of the Money	Filter Table By Strike Price of$417.50	TSLAIn the Money	$70.25In the Money	$72.80In the Money	$72.00In the Money	$72.00In the Money	6In the Money	---In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	6,399Out of the Money	7,681Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$72.80In the Money	$75.25In the Money	$81.49In the Money	$0.00In the Money	---In the Money	25In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	396Out of the Money	1,041Out of the Money	Filter Table By Strike Price of$422.50	TSLAIn the Money	$75.55In the Money	$77.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	1,015Out of the Money	4,440Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$78.05In the Money	$80.25In the Money	$80.76In the Money	$-8.38In the Money	15In the Money	5In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.14Out of the Money	310Out of the Money	407Out of the Money	Filter Table By Strike Price of$427.50	TSLAIn the Money	$80.20In the Money	$82.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.13Out of the Money	1,015Out of the Money	3,432Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$83.00In the Money	$85.25In the Money	$85.72In the Money	$-8.53In the Money	15In the Money	5In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	406Out of the Money	541Out of the Money	Filter Table By Strike Price of$432.50	TSLAIn the Money	$85.20In the Money	$87.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	2,113Out of the Money	1,827Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$87.70In the Money	$90.30In the Money	$96.00In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	1,066Out of the Money	2,189Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$93.05In the Money	$95.25In the Money	$95.50In the Money	$-16.60In the Money	2In the Money	2In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	1,245Out of the Money	1,883Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$97.70In the Money	$100.30In the Money	$128.45In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	2,845Out of the Money	7,827Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$103.05In the Money	$105.25In the Money	$109.20In the Money	$-9.10In the Money	2In the Money	220In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	1,600Out of the Money	1,334Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$107.70In the Money	$110.30In the Money	$106.85In 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	$0.06Out of the Money	$-0.09Out of the Money	438Out of the Money	4,350Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$112.85In the Money	$115.25In the Money	$121.00In the Money	$0.00In the Money	---In the Money	123In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	239Out of the Money	1,260Out of the Money	Filter Table By Strike Price of$465.00	TSLAIn the Money	$117.80In the Money	$120.30In the Money	$120.40In the Money	$-5.55In the Money	2In the Money	2In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	678Out of the Money	2,567Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$122.80In the Money	$125.25In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	728Out of the Money	3,571Out of the Money	Filter Table By Strike Price of$475.00	TSLAIn the Money	$127.80In the Money	$130.30In the Money	$131.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	2,630Out of the Money	4,478Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$133.05In the Money	$135.25In the Money	$143.70In the Money	$0.65In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	200Out of the Money	3,146Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$137.80In the Money	$140.30In the Money	$160.00In 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	$-0.05Out of the Money	584Out of the Money	5,006Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$142.80In the Money	$145.25In the Money	$170.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	192Out of the Money	2,227Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$147.80In the Money	$150.30In the Money	$153.55In the Money	$-1.55In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,676Out of the Money	10,207Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$152.80In the Money	$155.25In the Money	$160.00In the Money	$2.90In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,369Out of the Money	2,334Out of the Money	Filter Table By Strike Price of$505.00	TSLAIn the Money	$157.80In the Money	$160.30In the Money	$191.30In 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	$-0.04Out of the Money	683Out of the Money	2,388Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$162.80In the Money	$165.25In the Money	$186.70In 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	$-0.05Out of the Money	179Out of the Money	2,138Out of the Money	Filter Table By Strike Price of$515.00	TSLAIn the Money	$167.80In the Money	$170.30In the Money	$191.75In 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	$-0.03Out of the Money	631Out of the Money	2,737Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$172.80In the Money	$175.25In the Money	$207.20In 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	$-0.03Out of the Money	2,664Out of the Money	3,149Out 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	867Out of the Money	1,308Out 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	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	107Out of the Money	1,045Out 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	15Out of the Money	1,106Out 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	591Out of the Money	778Out 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	275Out of the Money	1,342Out of the Money	Filter Table By Strike Price of$580.00	TSLAIn the Money	$232.80In the Money	$235.25In the Money	$268.30In 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	54Out of the Money	3,113Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	332Out of the Money	10,163Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	$252.80In the Money	$255.25In the Money	$280.10In 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	$-0.01Out of the Money	4Out of the Money	849Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	2,487Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	156Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$630.00	TSLAIn the Money	$307.65In the Money	$309.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	687Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	3,650Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	1,271Out of the Money	Filter Table By Strike Price of$660.00	TSLAIn the Money	$312.85In the Money	$315.25In 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	548Out of the Money	Filter Table By Strike Price of$670.00	TSLAIn the Money	$322.80In the Money	$325.25In the Money	$354.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	514Out of the Money	4,392Out of the Money	Filter Table By Strike Price of$680.00	TSLAIn the Money	$332.80In the Money	$335.25In 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	2,569Out of the Money	Filter Table By Strike Price of$690.00	TSLAIn the Money	$343.00In the Money	$345.20In 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	11Out of the Money	8,867Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$352.80In the Money	$355.20In 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	18Out of the Money	4,576Out of the Money	Filter Table By Strike Price of$710.00	TSLAIn the Money	$362.85In the Money	$365.25In 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)