Stocks Options

LAST PRICE
328.4900
TODAY'S CHANGE (%)
Trending Down-21.5100 (-6.1457%)

Bid / Lots
327.5400/ 1
Ask / Lots
327.6500/ 4
Open / Previous Close
342.7400 / 350.0000
Day Range
Low 323.3100
High 345.8400
52 Week Range
Low 138.8025
High 358.6400
Volume
153,445,920
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 60.852

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$277.15In the Money	$280.30In the Money	$291.95In the Money	$-1.25In the Money	1In the Money	246In the Money	Filter Table By Strike Price of$50.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	3,854Out of the Money
TSLAIn the Money	$271.55In the Money	$275.55In the Money	$184.10In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$55.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	529Out of the Money
TSLAIn the Money	$267.15In the Money	$270.30In the Money	$221.39In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$60.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,787Out of the Money
TSLAIn the Money	$261.65In the Money	$265.50In the Money	$204.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,437Out of the Money
TSLAIn the Money	$257.35In the Money	$260.35In the Money	$264.14In the Money	$9.92In the Money	1In the Money	113In the Money	Filter Table By Strike Price of$70.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,009Out of the Money
TSLAIn the Money	$251.65In the Money	$255.50In the Money	$259.17In the Money	$19.93In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,560Out of the Money
TSLAIn the Money	$247.20In the Money	$250.35In the Money	$262.03In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,089Out of the Money
TSLAIn the Money	$241.55In the Money	$245.60In the Money	$262.25In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,047Out of the Money
TSLAIn the Money	$237.20In the Money	$240.35In the Money	$234.32In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,299Out of the Money
TSLAIn the Money	$231.65In the Money	$235.45In the Money	$253.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,536Out of the Money
TSLAIn the Money	$227.00In the Money	$230.00In the Money	$226.64In the Money	$-20.40In the Money	4In the Money	375In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18,087Out of the Money
TSLAIn the Money	$221.55In the Money	$225.60In the Money	$240.62In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,166Out of the Money
TSLAIn the Money	$217.20In the Money	$220.35In the Money	$230.00In the Money	$-2.25In the Money	35In the Money	104In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,337Out of the Money
TSLAIn the Money	$211.60In the Money	$215.60In the Money	$215.00In the Money	$80.60In the Money	1In the Money	346In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	13,643Out of the Money
TSLAIn the Money	$207.00In the Money	$210.00In the Money	$217.60In the Money	$-8.37In the Money	2In the Money	467In 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	10,378Out of the Money
TSLAIn the Money	$201.60In the Money	$205.60In the Money	$220.55In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	5,779Out of the Money
TSLAIn the Money	$196.85In the Money	$200.35In the Money	$200.00In the Money	$-14.55In the Money	2In the Money	129In 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	122Out of the Money	9,569Out of the Money
TSLAIn the Money	$191.85In the Money	$195.00In the Money	$204.79In the Money	$-6.45In the Money	3In the Money	158In 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	44Out of the Money	9,975Out of the Money
TSLAIn the Money	$187.05In the Money	$190.00In the Money	$188.36In the Money	$-18.15In the Money	2In the Money	790In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	16,676Out of the Money
TSLAIn the Money	$181.60In the Money	$185.65In the Money	$192.53In the Money	$-5.47In the Money	4In the Money	180In 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	$-0.01Out of the Money	21Out of the Money	14,775Out of the Money
TSLAIn the Money	$177.75In the Money	$179.35In the Money	$181.20In the Money	$-17.07In the Money	4In the Money	3,126In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	426Out of the Money	11,958Out of the Money
TSLAIn the Money	$171.60In the Money	$175.25In the Money	$187.38In the Money	$0.34In the Money	1In the Money	560In 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	$-0.01Out of the Money	528Out of the Money	19,255Out of the Money
TSLAIn the Money	$167.25In the Money	$169.90In the Money	$171.19In the Money	$-16.16In the Money	7In the Money	810In 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	$-0.02Out of the Money	837Out of the Money	14,577Out of the Money
TSLAIn the Money	$162.25In the Money	$164.85In the Money	$167.35In the Money	$-15.30In the Money	18In the Money	1,083In 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	$-0.02Out of the Money	381Out of the Money	12,071Out of the Money
TSLAIn the Money	$157.35In the Money	$159.75In the Money	$158.75In the Money	$-18.42In the Money	20In the Money	1,064In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4,247Out of the Money	12,473Out of the Money
TSLAIn the Money	$152.70In the Money	$154.45In the Money	$155.21In the Money	$-16.20In the Money	137In the Money	3,078In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	784Out of the Money	13,218Out of the Money
TSLAIn the Money	$147.75In the Money	$149.35In the Money	$149.95In the Money	$-17.70In the Money	24In the Money	5,035In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	637Out of the Money	16,842Out of the Money
TSLAIn the Money	$142.70In the Money	$144.45In the Money	$143.41In the Money	$-16.96In the Money	127In the Money	3,014In 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	$-0.05Out of the Money	661Out of the Money	13,619Out of the Money
TSLAIn the Money	$139.15In the Money	$143.15In the Money	$150.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	596Out of the Money	1,721Out of the Money
TSLAIn the Money	$137.75In the Money	$139.40In the Money	$138.53In the Money	$-18.52In the Money	120In the Money	4,631In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	843Out of the Money	14,266Out of the Money
TSLAIn the Money	$134.15In the Money	$138.20In the Money	$154.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	33Out of the Money	1,033Out of the Money
TSLAIn the Money	$132.70In the Money	$134.45In the Money	$132.35In the Money	$-19.69In the Money	9In the Money	2,613In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	750Out of the Money	5,981Out of the Money
TSLAIn the Money	$129.15In the Money	$133.20In the Money	$149.55In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	282Out of the Money	4,896Out of the Money
TSLAIn the Money	$127.80In the Money	$129.40In the Money	$129.00In the Money	$-18.92In the Money	50In the Money	5,882In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3,391Out of the Money	29,638Out of the Money
TSLAIn the Money	$124.30In the Money	$128.20In the Money	$126.80In the Money	$8.19In the Money	1In the Money	124In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	466Out of the Money	4,085Out of the Money
TSLAIn the Money	$122.70In the Money	$124.45In the Money	$123.20In the Money	$-21.31In the Money	25In the Money	3,109In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	747Out of the Money	8,735Out of the Money
TSLAIn the Money	$119.30In the Money	$123.20In the Money	$123.40In the Money	$-16.55In the Money	6In the Money	204In the Money	Filter Table By Strike Price of$207.50	TSLAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	253Out of the Money	1,750Out of the Money
TSLAIn the Money	$117.80In the Money	$119.40In the Money	$117.50In the Money	$-20.65In the Money	60In the Money	6,917In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	750Out of the Money	22,466Out of the Money
TSLAIn the Money	$114.45In the Money	$117.75In the Money	$115.40In the Money	$-15.45In the Money	11In the Money	537In the Money	Filter Table By Strike Price of$212.50	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	128Out of the Money	1,190Out of the Money
TSLAIn the Money	$112.75In the Money	$114.50In the Money	$113.70In the Money	$-18.87In the Money	41In the Money	3,430In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	683Out of the Money	9,260Out of the Money
TSLAIn the Money	$109.80In the Money	$112.45In the Money	$112.55In the Money	$-17.47In the Money	15In the Money	1,022In the Money	Filter Table By Strike Price of$217.50	TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	166Out of the Money	3,504Out of the Money
TSLAIn the Money	$107.80In the Money	$109.45In the Money	$109.11In the Money	$-17.09In the Money	170In the Money	15,748In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1,233Out of the Money	28,423Out of the Money
TSLAIn the Money	$105.10In the Money	$107.50In the Money	$106.33In the Money	$-17.09In the Money	20In the Money	1,203In the Money	Filter Table By Strike Price of$222.50	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	447Out of the Money	1,824Out of the Money
TSLAIn the Money	$102.75In the Money	$104.50In the Money	$104.00In the Money	$-19.17In the Money	326In the Money	28,147In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	768Out of the Money	13,022Out of the Money
TSLAIn the Money	$100.00In the Money	$102.85In the Money	$106.19In the Money	$-12.86In the Money	33In the Money	788In the Money	Filter Table By Strike Price of$227.50	TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	257Out of the Money	1,979Out of the Money
TSLAIn the Money	$97.85In the Money	$99.45In the Money	$99.61In the Money	$-18.64In the Money	882In the Money	8,012In the Money	Filter Table By Strike Price of$230.00	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	764Out of the Money	20,609Out of the Money
TSLAIn the Money	$94.80In the Money	$97.45In the Money	$97.00In the Money	$-14.66In the Money	17In the Money	931In the Money	Filter Table By Strike Price of$232.50	TSLAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	224Out of the Money	2,483Out of the Money
TSLAIn the Money	$92.75In the Money	$94.55In the Money	$93.50In the Money	$-21.70In the Money	200In the Money	3,985In the Money	Filter Table By Strike Price of$235.00	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	1,356Out of the Money	7,977Out of the Money
TSLAIn the Money	$89.55In the Money	$92.80In the Money	$92.89In the Money	$-14.11In the Money	35In the Money	668In the Money	Filter Table By Strike Price of$237.50	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	661Out of the Money	4,107Out of the Money
TSLAIn the Money	$88.10In the Money	$89.55In the Money	$89.30In the Money	$-21.40In the Money	456In the Money	10,968In the Money	Filter Table By Strike Price of$240.00	TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	1,275Out of the Money	25,025Out of the Money
TSLAIn the Money	$85.30In the Money	$87.05In the Money	$86.38In the Money	$-8.94In the Money	37In the Money	2,604In the Money	Filter Table By Strike Price of$242.50	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	224Out of the Money	2,256Out of the Money
TSLAIn the Money	$82.80In the Money	$84.55In the Money	$84.13In the Money	$-20.87In the Money	271In the Money	10,428In the Money	Filter Table By Strike Price of$245.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	1,402Out of the Money	9,244Out of the Money
TSLAIn the Money	$79.90In the Money	$82.55In the Money	$79.90In the Money	$-16.67In the Money	27In the Money	1,075In the Money	Filter Table By Strike Price of$247.50	TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	813Out of the Money	2,756Out of the Money
TSLAIn the Money	$77.90In the Money	$79.50In the Money	$79.15In the Money	$-21.50In the Money	472In the Money	18,333In 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	$-0.14Out of the Money	3,356Out of the Money	21,715Out of the Money
TSLAIn the Money	$75.30In the Money	$77.40In the Money	$75.96In the Money	$-20.54In the Money	108In the Money	2,689In the Money	Filter Table By Strike Price of$252.50	TSLAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.13Out of the Money	195Out of the Money	2,884Out of the Money
TSLAIn the Money	$72.85In the Money	$74.60In the Money	$73.95In the Money	$-20.35In the Money	349In the Money	30,556In the Money	Filter Table By Strike Price of$255.00	TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	2,462Out of the Money	9,108Out of the Money
TSLAIn the Money	$70.30In the Money	$72.20In the Money	$70.79In the Money	$-21.01In the Money	76In the Money	2,205In the Money	Filter Table By Strike Price of$257.50	TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.15Out of the Money	710Out of the Money	4,772Out of the Money
TSLAIn the Money	$68.15In the Money	$69.60In the Money	$69.00In the Money	$-22.01In the Money	590In the Money	11,559In the Money	Filter Table By Strike Price of$260.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	3,807Out of the Money	11,874Out of the Money
TSLAIn the Money	$65.35In the Money	$67.20In the Money	$66.05In the Money	$-20.54In the Money	62In the Money	3,133In the Money	Filter Table By Strike Price of$262.50	TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.19Out of the Money	814Out of the Money	3,649Out of the Money
TSLAIn the Money	$62.90In the Money	$64.70In the Money	$64.00In the Money	$-22.00In the Money	846In the Money	9,644In the Money	Filter Table By Strike Price of$265.00	TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.16Out of the Money	6,378Out of the Money	22,143Out of the Money
TSLAIn the Money	$60.45In the Money	$62.40In the Money	$62.12In the Money	$-20.68In the Money	435In the Money	5,537In the Money	Filter Table By Strike Price of$267.50	TSLAOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.14Out of the Money	969Out of the Money	6,253Out of the Money
TSLAIn the Money	$58.05In the Money	$59.65In the Money	$59.50In the Money	$-21.60In the Money	3,712In the Money	12,494In the Money	Filter Table By Strike Price of$270.00	TSLAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.18Out of the Money	5,270Out of the Money	12,939Out of the Money
TSLAIn the Money	$55.45In the Money	$57.30In the Money	$56.80In the Money	$-19.31In the Money	61In the Money	3,408In the Money	Filter Table By Strike Price of$272.50	TSLAOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.18Out of the Money	1,111Out of the Money	2,476Out of the Money
TSLAIn the Money	$53.10In the Money	$54.80In the Money	$54.40In the Money	$-21.60In the Money	1,847In the Money	21,165In the Money	Filter Table By Strike Price of$275.00	TSLAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	4,190Out of the Money	7,887Out of the Money
TSLAIn the Money	$50.70In the Money	$52.40In the Money	$52.75In the Money	$-20.70In the Money	104In the Money	2,097In the Money	Filter Table By Strike Price of$277.50	TSLAOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.14Out of the Money	2,279Out of the Money	2,747Out of the Money
TSLAIn the Money	$48.35In the Money	$49.60In the Money	$49.25In the Money	$-20.75In the Money	2,263In the Money	14,605In the Money	Filter Table By Strike Price of$280.00	TSLAOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.12Out of the Money	9,275Out of the Money	14,983Out of the Money
TSLAIn the Money	$45.85In the Money	$47.60In the Money	$47.12In the Money	$-18.88In the Money	84In the Money	6,682In the Money	Filter Table By Strike Price of$282.50	TSLAOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-0.10Out of the Money	2,869Out of the Money	4,980Out of the Money
TSLAIn the Money	$43.50In the Money	$44.95In the Money	$44.59In the Money	$-20.01In the Money	1,375In the Money	9,383In the Money	Filter Table By Strike Price of$285.00	TSLAOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.61Out of the Money	$-0.09Out of the Money	13,796Out of the Money	8,392Out of the Money
TSLAIn the Money	$40.70In the Money	$42.55In the Money	$41.15In the Money	$-20.05In the Money	272In the Money	4,557In the Money	Filter Table By Strike Price of$287.50	TSLAOut of the Money	$0.72Out of the Money	$0.78Out of the Money	$0.72Out of the Money	$-0.05Out of the Money	3,570Out of the Money	3,832Out of the Money
TSLAIn the Money	$38.55In the Money	$40.05In the Money	$39.70In the Money	$-21.30In the Money	1,423In the Money	10,561In the Money	Filter Table By Strike Price of$290.00	TSLAOut of the Money	$0.87Out of the Money	$0.90Out of the Money	$0.88Out of the Money	$0.02Out of the Money	21,165Out of the Money	13,597Out of the Money
TSLAIn the Money	$36.45In the Money	$37.80In the Money	$36.75In the Money	$-20.25In the Money	300In the Money	2,437In the Money	Filter Table By Strike Price of$292.50	TSLAOut of the Money	$1.03Out of the Money	$1.10Out of the Money	$1.06Out of the Money	$0.11Out of the Money	5,061Out of the Money	3,106Out of the Money
TSLAIn the Money	$33.85In the Money	$35.50In the Money	$35.09In the Money	$-21.74In the Money	924In the Money	10,269In the Money	Filter Table By Strike Price of$295.00	TSLAOut of the Money	$1.24Out of the Money	$1.32Out of the Money	$1.26Out of the Money	$0.18Out of the Money	10,086Out of the Money	6,421Out of the Money
TSLAIn the Money	$32.00In the Money	$33.05In the Money	$32.00In the Money	$-21.25In the Money	277In the Money	2,511In the Money	Filter Table By Strike Price of$297.50	TSLAOut of the Money	$1.52Out of the Money	$1.57Out of the Money	$1.55Out of the Money	$0.34Out of the Money	6,188Out of the Money	4,468Out of the Money
TSLAIn the Money	$30.00In the Money	$30.85In the Money	$30.60In the Money	$-21.26In the Money	5,713In the Money	18,768In the Money	Filter Table By Strike Price of$300.00	TSLAOut of the Money	$1.80Out of the Money	$1.88Out of the Money	$1.84Out of the Money	$0.48Out of the Money	85,165Out of the Money	28,032Out of the Money
TSLAIn the Money	$28.15In the Money	$28.70In the Money	$28.50In the Money	$-20.20In the Money	509In the Money	2,681In the Money	Filter Table By Strike Price of$302.50	TSLAOut of the Money	$2.14Out of the Money	$2.24Out of the Money	$2.14Out of the Money	$0.59Out of the Money	8,468Out of the Money	3,329Out of the Money
TSLAIn the Money	$25.60In the Money	$26.55In the Money	$26.41In the Money	$-20.49In the Money	3,338In the Money	5,549In the Money	Filter Table By Strike Price of$305.00	TSLAOut of the Money	$2.56Out of the Money	$2.67Out of the Money	$2.61Out of the Money	$0.85Out of the Money	13,693Out of the Money	8,556Out of the Money
TSLAIn the Money	$23.45In the Money	$24.55In the Money	$24.50In the Money	$-20.50In the Money	560In the Money	1,645In the Money	Filter Table By Strike Price of$307.50	TSLAOut of the Money	$3.05Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$1.14Out of the Money	9,032Out of the Money	2,874Out of the Money
TSLAIn the Money	$22.00In the Money	$22.60In the Money	$22.85In the Money	$-19.96In the Money	2,567In the Money	21,090In the Money	Filter Table By Strike Price of$310.00	TSLAOut of the Money	$3.65Out of the Money	$3.75Out of the Money	$3.65Out of the Money	$1.35Out of the Money	35,330Out of the Money	17,119Out of the Money
TSLAIn the Money	$20.25In the Money	$20.75In the Money	$20.65In the Money	$-19.05In the Money	728In the Money	1,641In the Money	Filter Table By Strike Price of$312.50	TSLAOut of the Money	$4.25Out of the Money	$4.45Out of the Money	$4.35Out of the Money	$1.75Out of the Money	7,867Out of the Money	3,116Out of the Money
TSLAIn the Money	$18.50In the Money	$19.00In the Money	$18.80In the Money	$-19.30In the Money	4,673In the Money	11,249In the Money	Filter Table By Strike Price of$315.00	TSLAOut of the Money	$5.00Out of the Money	$5.20Out of the Money	$5.10Out of the Money	$2.13Out of the Money	20,921Out of the Money	5,880Out of the Money
TSLAIn the Money	$16.85In the Money	$17.40In the Money	$17.28In the Money	$-18.52In the Money	1,718In the Money	3,012In the Money	Filter Table By Strike Price of$317.50	TSLAOut of the Money	$5.80Out of the Money	$6.00Out of the Money	$5.88Out of the Money	$2.49Out of the Money	9,107Out of the Money	3,082Out of the Money
TSLAIn the Money	$15.35In the Money	$15.75In the Money	$15.65In the Money	$-18.85In the Money	10,952In the Money	15,694In the Money	Filter Table By Strike Price of$320.00	TSLAOut of the Money	$6.80Out of the Money	$6.95Out of the Money	$6.90Out of the Money	$3.10Out of the Money	60,280Out of the Money	12,736Out of the Money
TSLAIn the Money	$13.90In the Money	$14.30In the Money	$14.20In the Money	$-18.00In the Money	2,861In the Money	1,964In the Money	Filter Table By Strike Price of$322.50	TSLAOut of the Money	$7.80Out of the Money	$8.05Out of the Money	$7.90Out of the Money	$3.43Out of the Money	10,759Out of the Money	2,616Out of the Money
TSLAIn the Money	$12.55In the Money	$12.95In the Money	$12.78In the Money	$-17.32In the Money	19,558In the Money	17,828In the Money	Filter Table By Strike Price of$325.00	TSLAOut of the Money	$8.95Out of the Money	$9.25Out of the Money	$9.10Out of the Money	$4.10Out of the Money	32,844Out of the Money	6,859Out of the Money
TSLAUnderlying issue's last price	$11.30Underlying issue's last price	$11.65Underlying issue's last price	$11.55Underlying issue's last price	$-16.63Underlying issue's last price	28,236Underlying issue's last price	2,305Underlying issue's last price	Filter Table By Strike Price of$327.50Underlying issue's last price	TSLAUnderlying issue's last price	$10.20Underlying issue's last price	$10.50Underlying issue's last price	$10.40Underlying issue's last price	$4.60Underlying issue's last price	16,655Underlying issue's last price	1,612Underlying issue's last price
TSLANear the Money	$10.20Near the Money	$10.50Near the Money	$10.45Near the Money	$-16.55Near the Money	46,010Near the Money	9,953Near the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$11.55In the Money	$11.90In the Money	$11.80In the Money	$5.30In the Money	63,356In the Money	7,214In the Money
TSLAOut of the Money	$9.10Out of the Money	$9.45Out of the Money	$9.40Out of the Money	$-15.32Out of the Money	15,921Out of the Money	1,313Out of the Money	Filter Table By Strike Price of$332.50	TSLAIn the Money	$13.00In the Money	$13.35In the Money	$13.09In the Money	$5.81In the Money	16,761In the Money	2,232In the Money
TSLAOut of the Money	$8.20Out of the Money	$8.50Out of the Money	$8.40Out of the Money	$-15.25Out of the Money	31,667Out of the Money	5,656Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$14.55In the Money	$14.95In the Money	$14.62In the Money	$6.72In the Money	26,420In the Money	4,724In the Money
TSLAOut of the Money	$7.40Out of the Money	$7.65Out of the Money	$7.60Out of the Money	$-14.40Out of the Money	16,916Out of the Money	2,025Out of the Money	Filter Table By Strike Price of$337.50	TSLAIn the Money	$16.20In the Money	$16.65In the Money	$16.20In the Money	$7.20In the Money	18,527In the Money	1,330In the Money
TSLAOut of the Money	$6.60Out of the Money	$6.80Out of the Money	$6.70Out of the Money	$-14.00Out of the Money	100,931Out of the Money	41,462Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$17.90In the Money	$18.35In the Money	$17.90In the Money	$8.00In the Money	40,821In the Money	6,686In the Money
TSLAOut of the Money	$5.95Out of the Money	$6.15Out of the Money	$6.11Out of the Money	$-12.84Out of the Money	20,333Out of the Money	2,192Out of the Money	Filter Table By Strike Price of$342.50	TSLAIn the Money	$19.70In the Money	$20.20In the Money	$19.73In the Money	$8.43In the Money	11,388In the Money	1,333In the Money
TSLAOut of the Money	$5.30Out of the Money	$5.55Out of the Money	$5.40Out of the Money	$-12.62Out of the Money	32,966Out of the Money	16,850Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$21.55In the Money	$22.00In the Money	$21.55In the Money	$9.32In the Money	14,023In the Money	5,259In the Money
TSLAOut of the Money	$4.80Out of the Money	$4.95Out of the Money	$4.92Out of the Money	$-11.73Out of the Money	13,500Out of the Money	4,008Out of the Money	Filter Table By Strike Price of$347.50	TSLAIn the Money	$23.50In the Money	$24.05In the Money	$23.52In the Money	$10.22In the Money	3,204In the Money	2,159In the Money
TSLAOut of the Money	$4.35Out of the Money	$4.45Out of the Money	$4.35Out of the Money	$-11.05Out of the Money	92,184Out of the Money	32,155Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$25.55In the Money	$26.10In the Money	$25.70In the Money	$11.05In the Money	10,498In the Money	6,578In the Money
TSLAOut of the Money	$3.85Out of the Money	$4.05Out of the Money	$4.05Out of the Money	$-10.30Out of the Money	8,690Out of the Money	4,616Out of the Money	Filter Table By Strike Price of$352.50	TSLAIn the Money	$27.60In the Money	$28.20In the Money	$27.80In the Money	$11.70In the Money	1,414In the Money	605In the Money
TSLAOut of the Money	$3.50Out of the Money	$3.65Out of the Money	$3.50Out of the Money	$-9.60Out of the Money	27,644Out of the Money	8,074Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$29.65In the Money	$30.25In the Money	$29.25In the Money	$11.70In the Money	1,086In the Money	1,629In the Money
TSLAOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.26Out of the Money	$-9.14Out of the Money	4,674Out of the Money	3,609Out of the Money	Filter Table By Strike Price of$357.50	TSLAIn the Money	$31.65In the Money	$32.90In the Money	$31.85In the Money	$12.85In the Money	504In the Money	581In the Money
TSLAOut of the Money	$2.85Out of the Money	$2.93Out of the Money	$2.90Out of the Money	$-8.40Out of the Money	45,827Out of the Money	15,673Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$33.90In the Money	$34.85In the Money	$33.90In the Money	$12.73In the Money	1,302In the Money	3,142In the Money
TSLAOut of the Money	$2.59Out of the Money	$2.66Out of the Money	$2.63Out of the Money	$-8.02Out of the Money	5,231Out of the Money	2,477Out of the Money	Filter Table By Strike Price of$362.50	TSLAIn the Money	$35.90In the Money	$37.30In the Money	$36.40In the Money	$13.45In the Money	350In the Money	197In the Money
TSLAOut of the Money	$2.30Out of the Money	$2.40Out of the Money	$2.38Out of the Money	$-7.42Out of the Money	15,448Out of the Money	9,272Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$38.15In the Money	$39.60In the Money	$38.11In the Money	$14.01In the Money	143In the Money	261In the Money
TSLAOut of the Money	$2.11Out of the Money	$2.18Out of the Money	$2.19Out of the Money	$-6.84Out of the Money	5,407Out of the Money	1,941Out of the Money	Filter Table By Strike Price of$367.50	TSLAIn the Money	$40.40In the Money	$41.85In the Money	$40.65In the Money	$12.60In the Money	118In the Money	164In the Money
TSLAOut of the Money	$1.91Out of the Money	$1.98Out of the Money	$1.93Out of the Money	$-6.42Out of the Money	37,423Out of the Money	10,325Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$42.90In the Money	$44.20In the Money	$43.81In the Money	$15.31In the Money	548In the Money	759In the Money
TSLAOut of the Money	$1.74Out of the Money	$1.81Out of the Money	$1.80Out of the Money	$-5.75Out of the Money	4,334Out of the Money	1,837Out of the Money	Filter Table By Strike Price of$372.50	TSLAIn the Money	$45.05In the Money	$46.05In the Money	$45.10In the Money	$14.85In the Money	128In the Money	257In the Money
TSLAOut of the Money	$1.58Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$-5.38Out of the Money	20,813Out of the Money	38,155Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$46.50In the Money	$49.30In the Money	$47.65In the Money	$14.45In the Money	232In the Money	264In the Money
TSLAOut of the Money	$1.44Out of the Money	$1.51Out of the Money	$1.49Out of the Money	$1.49Out of the Money	1,860Out of the Money	---Out of the Money	Filter Table By Strike Price of$377.50	TSLAIn the Money	$48.85In the Money	$51.70In the Money	$49.61In the Money	$49.61In the Money	99In the Money	---In the Money
TSLAOut of the Money	$1.33Out of the Money	$1.38Out of the Money	$1.35Out of the Money	$-4.75Out of the Money	30,380Out of the Money	12,050Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$51.70In the Money	$53.90In the Money	$53.30In the Money	$16.95In the Money	270In the Money	465In the Money
TSLAOut of the Money	$1.21Out of the Money	$1.27Out of the Money	$1.24Out of the Money	$1.24Out of the Money	1,821Out of the Money	---Out of the Money	Filter Table By Strike Price of$382.50	TSLAIn the Money	$53.65In the Money	$56.70In the Money	$53.65In the Money	$53.65In the Money	51In the Money	---In the Money
TSLAOut of the Money	$1.11Out of the Money	$1.16Out of the Money	$1.17Out of the Money	$-4.08Out of the Money	14,347Out of the Money	8,246Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$56.05In the Money	$58.85In the Money	$53.75In the Money	$13.75In the Money	109In the Money	78In the Money
TSLAOut of the Money	$1.02Out of the Money	$1.08Out of the Money	$1.07Out of the Money	$1.07Out of the Money	4,300Out of the Money	---Out of the Money	Filter Table By Strike Price of$387.50	TSLAIn the Money	$58.75In the Money	$61.10In the Money	$58.00In the Money	$58.00In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.94Out of the Money	$0.99Out of the Money	$0.98Out of the Money	$-3.57Out of the Money	12,936Out of the Money	5,770Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$61.05In the Money	$63.50In the Money	$63.65In the Money	$18.31In the Money	137In the Money	90In the Money
TSLAOut of the Money	$0.87Out of the Money	$0.91Out of the Money	$0.90Out of the Money	$0.90Out of the Money	1,993Out of the Money	---Out of the Money	Filter Table By Strike Price of$392.50	TSLAIn the Money	$63.35In the Money	$66.35In the Money	$54.05In the Money	$54.05In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-3.00Out of the Money	7,888Out of the Money	4,436Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$66.05In the Money	$68.85In the Money	$66.60In the Money	$16.40In the Money	70In the Money	567In the Money
TSLAOut of the Money	$0.75Out of the Money	$0.79Out of the Money	$0.76Out of the Money	$0.76Out of the Money	1,458Out of the Money	---Out of the Money	Filter Table By Strike Price of$397.50	TSLAIn the Money	$68.10In the Money	$71.30In the Money	$66.35In the Money	$66.35In the Money	9In the Money	---In the Money
TSLAOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.73Out of the Money	$-2.52Out of the Money	65,723Out of the Money	26,089Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$71.05In the Money	$73.60In the Money	$74.00In the Money	$21.05In the Money	368In the Money	785In the Money
TSLAOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.64Out of the Money	$-2.24Out of the Money	6,426Out of the Money	6,007Out of the Money	Filter Table By Strike Price of$405.00	TSLAIn the Money	$75.45In the Money	$78.75In the Money	$76.18In the Money	$11.23In the Money	42In the Money	6In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$-1.98Out of the Money	9,866Out of the Money	5,224Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$80.45In the Money	$83.55In the Money	$80.00In the Money	$11.10In the Money	3In the Money	7In the Money
TSLAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-1.73Out of the Money	5,160Out of the Money	5,880Out of the Money	Filter Table By Strike Price of$415.00	TSLAIn the Money	$85.25In the Money	$87.95In the Money	$86.00In the Money	$16.00In the Money	6In the Money	9In the Money
TSLAOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-1.46Out of the Money	14,179Out of the Money	11,475Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$90.30In the Money	$93.25In the Money	$88.80In the Money	$15.30In the Money	7In the Money	164In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-1.26Out of the Money	4,632Out of the Money	4,945Out of the Money	Filter Table By Strike Price of$425.00	TSLAIn the Money	$95.05In the Money	$97.90In the Money	$85.45In the Money	$8.29In the Money	1In the Money	8In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-1.13Out of the Money	7,038Out of the Money	4,686Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$100.20In the Money	$103.20In the Money	$102.70In the Money	$15.50In the Money	8In the Money	9In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.96Out of the Money	4,222Out of the Money	2,110Out of the Money	Filter Table By Strike Price of$435.00	TSLAIn the Money	$105.00In the Money	$107.85In the Money	$106.20In the Money	$13.25In the Money	6In the Money	3In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.85Out of the Money	3,553Out of the Money	4,850Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$110.15In the Money	$112.70In the Money	$111.34In the Money	$21.49In the Money	11In the Money	11In the Money
TSLAOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.77Out of the Money	2,787Out of the Money	2,686Out of the Money	Filter Table By Strike Price of$445.00	TSLAIn the Money	$114.90In the Money	$117.85In the Money	$93.59In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.67Out of the Money	12,436Out of the Money	13,211Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$120.05In the Money	$123.35In the Money	$122.20In the Money	$19.20In the Money	23In the Money	67In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.59Out of the Money	3,997Out of the Money	4,020Out of the Money	Filter Table By Strike Price of$455.00	TSLAIn the Money	$124.90In the Money	$127.80In the Money	$193.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.54Out of the Money	3,547Out of the Money	3,121Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$130.00In the Money	$133.10In the Money	$132.11In the Money	$17.71In the Money	2In the Money	8In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.44Out of the Money	4,071Out of the Money	4,144Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$140.05In the Money	$142.60In the Money	$130.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.34Out of the Money	3,925Out of the Money	5,204Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$150.00In the Money	$152.60In the Money	$123.50In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.32Out of the Money	2,214Out of the Money	1,287Out of the Money	Filter Table By Strike Price of$485.00	TSLAIn the Money	$154.90In the Money	$157.75In the Money	$196.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.27Out of the Money	1,527Out of the Money	1,824Out of the Money	Filter Table By Strike Price of$490.00	TSLAIn the Money	$159.95In the Money	$163.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	2,320Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$495.00	TSLAIn the Money	$164.85In the Money	$167.75In the Money	$148.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.21Out of the Money	14,129Out of the Money	10,582Out of the Money	Filter Table By Strike Price of$500.00	TSLAIn the Money	$170.05In the Money	$173.05In the Money	$153.60In the Money	$0.00In the Money	---In the Money	45In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.19Out of the Money	655Out of the Money	1,057Out of the Money	Filter Table By Strike Price of$505.00	TSLAIn the Money	$174.90In the Money	$177.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	983Out of the Money	2,764Out of the Money	Filter Table By Strike Price of$510.00	TSLAIn the Money	$179.95In the Money	$183.05In the Money	$180.05In the Money	$7.60In the Money	1In the Money	2In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	1,511Out of the Money	3,915Out of the Money	Filter Table By Strike Price of$515.00	TSLAIn the Money	$184.80In the Money	$188.25In the Money	$176.90In the Money	$176.90In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	2,429Out of the Money	5,609Out of the Money	Filter Table By Strike Price of$520.00	TSLAIn the Money	$189.95In the Money	$193.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	2,038Out of the Money	4,271Out of the Money	Filter Table By Strike Price of$530.00	TSLAIn the Money	$199.95In the Money	$203.30In the Money	$188.10In the Money	$15.10In the Money	3In the Money	2In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	4,292Out of the Money	8,817Out of the Money	Filter Table By Strike Price of$540.00	TSLAIn the Money	$210.05In the Money	$212.60In the Money	$194.51In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2,556Out of the Money	2,124Out of the Money	Filter Table By Strike Price of$550.00	TSLAIn the Money	---In the Money	---In the Money	$208.82In 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	$0.03Out of the Money	$-0.09Out of the Money	1,587Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$560.00	TSLAIn the Money	---In the Money	---In the Money	$214.45In 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	$0.03Out of the Money	$-0.07Out of the Money	2,364Out of the Money	835Out of the Money	Filter Table By Strike Price of$570.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3,245Out of the Money	1,924Out of the Money	Filter Table By Strike Price of$580.00	TSLAIn the Money	---In the Money	---In the Money	$224.70In 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	$0.03Out of the Money	$-0.03Out of the Money	1,520Out of the Money	958Out of the Money	Filter Table By Strike Price of$590.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	2,641Out of the Money	6,302Out of the Money	Filter Table By Strike Price of$600.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3,889Out of the Money	1,092Out of the Money	Filter Table By Strike Price of$610.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,387Out of the Money	547Out of the Money	Filter Table By Strike Price of$620.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,659Out of the Money	918Out of the Money	Filter Table By Strike Price of$630.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2,424Out of the Money	606Out of the Money	Filter Table By Strike Price of$640.00	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5,343Out of the Money	8,584Out of the Money	Filter Table By Strike Price of$650.00	TSLAIn the Money	---In the Money	---In the Money	$305.35In 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	$0.02Out of the Money	1,513Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	TSLAIn the Money	$330.05In the Money	$332.90In 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	$0.02Out of the Money	1,158Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	TSLAIn the Money	$339.95In the Money	$343.05In 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	$0.02Out of the Money	1,323Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	TSLAIn the Money	$349.95In the Money	$353.05In 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	$0.02Out of the Money	1,215Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	TSLAIn the Money	$359.95In the Money	$363.05In the Money	$349.45In the Money	$349.45In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	6,248Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	TSLAIn the Money	$369.95In the Money	$373.05In 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	8,104Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	TSLAIn the Money	$380.05In the Money	$382.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)