Free Trial

Tesla (TSLA) Options Chain & Prices

→ Does this chart look familiar? (From InvestorPlace) (Ad)
Free TSLA Stock Alerts
$171.89
+3.42 (+2.03%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

TSLA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$138.00$0.068Put9046431887
(+858)		66.47%
(+0.06%)		-0.01277519
5/17/2024$139.00$0.073Put4819232570
(+41)		64.40%
(-0.77%)		-0.01391826
5/17/2024$139.00$29.938Call4 - - 371
(+0)		64.96%
(-0.24%)		0.9861194
5/17/2024$140.00$0.079Put2,2821,68118420909
(-315)		63.55%
(-0.42%)		-0.01516252
5/17/2024$140.00$28.999Call9817416170
(+18)		63.59%
(-0.39%)		0.98493620
5/17/2024$141.00$0.085Put1,3571421,0471497
(+357)		62.13%
(-0.64%)		-0.01655106
5/17/2024$141.00$28.006Call3 - 1476
(+0)		62.17%
(-0.62%)		0.9835513
5/17/2024$142.00$0.092Put18063311807
(+72)		61.47%
(-0.12%)		-0.01811168
5/17/2024$142.00$27.014Call106 - 787
(+1)		60.77%
(-0.84%)		0.9819974
5/17/2024$143.00$0.100Put500911261584
(+47)		58.21%
(-2.22%)		-0.01981477
5/17/2024$143.00$26.023Call42 - - 716
(+0)		59.38%
(-1.07%)		0.9802462
5/17/2024$144.00$0.109Put4241582011180
(+7)		57.96%
(-1.31%)		-0.02186549
5/17/2024$144.00$24.979Call26111227
(+0)		57.94%
(-1.35%)		0.9781655
5/17/2024$145.00$0.119Put1,96841021116529
(+129)		56.65%
(-1.10%)		-0.024064263
5/17/2024$145.00$24.045Call16181123322
(+26)		56.65%
(-1.50%)		0.97600534
5/17/2024$146.00$0.131Put2935953758
(+1)		55.32%
(-1.70%)		-0.02665765
5/17/2024$146.00$23.003Call215 - 514
(+1)		55.26%
(-1.76%)		0.97328413
5/17/2024$147.00$0.144Put383135991704
(+89)		54.02%
(-1.91%)		-0.02963597
5/17/2024$147.00$22.072Call2311 - 558
(+0)		54.02%
(-1.93%)		0.9704429
5/17/2024$148.00$0.160Put561196401933
(+264)		52.75%
(-2.11%)		-0.03307896
5/17/2024$148.00$21.088Call711506
(+3)		52.75%
(-2.13%)		0.9670067
5/17/2024$149.00$0.178Put6242843191121
(+181)		51.28%
(-3.42%)		-0.037086109
5/17/2024$149.00$20.054Call254 - 421
(+0)		50.47%
(-3.35%)		0.9627958
5/17/2024$150.00$0.200Put12,1304,9603,19642007
(+47)		50.02%
(-2.56%)		-0.0419281,106
5/17/2024$150.00$19.076Call344135118476
(+67)		50.27%
(-2.54%)		0.95808568
5/17/2024$152.50$0.273Put2,1899727282280
(+373)		47.03%
(-3.69%)		-0.057383400
5/17/2024$152.50$16.653Call921416740
(+4)		47.51%
(-2.94%)		0.9423738
5/17/2024$155.00$0.393Put10,5743,5973,18225776
(+91)		44.76%
(-3.72%)		-0.0814041,379
5/17/2024$155.00$14.327Call630272859927
(+21)		45.18%
(-3.13%)		0.919161117
5/17/2024$157.50$0.583Put5,4521,8309013426
(+649)		43.19%
(-3.25%)		-0.116608850
5/17/2024$157.50$11.971Call70734901917
(-32)		43.22%
(-3.19%)		0.88279682
5/17/2024$160.00$0.891Put21,6918,8706,77731922
(-17923)		41.64%
(-3.31%)		-0.1683164,231
5/17/2024$160.00$9.831Call1,83732425013879
(+66)		43.45%
(-1.33%)		0.832131370
5/17/2024$162.50$1.369Put10,3424,2693,0155404
(+498)		40.85%
(-2.71%)		-0.2388622,224
5/17/2024$162.50$7.810Call6962471381733
(+130)		41.25%
(-2.20%)		0.76185217
5/17/2024$165.00$2.068Put46,29017,39520,31723219
(+2813)		40.08%
(-2.71%)		-0.3273346,756
5/17/2024$165.00$6.010Call2,82487795414234
(+103)		40.16%
(-2.55%)		0.673767854
5/17/2024$167.50$3.048Put24,1988,2507,7714796
(+1403)		39.28%
(-2.42%)		-0.4311525,204
5/17/2024$167.50$4.467Call12,5565,3222,9062151
(-61)		39.43%
(-2.20%)		0.5728152,062
5/17/2024$170.00$4.289Put40,44315,02212,20434111
(-1858)		39.45%
(-1.66%)		-0.5383598,467
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
5/17/2024$170.00$3.173Call34,33414,50012,05428473
(+178)		39.12%
(-2.56%)		0.4640527,078
5/17/2024$172.50$5.813Put7,0092,6422,0925220
(-750)		38.92%
(-1.25%)		-0.6423342,162
5/17/2024$172.50$2.212Call38,92412,56813,0408905
(+4695)		39.16%
(-1.53%)		0.3632156,330
5/17/2024$175.00$7.563Put7,4281,8411,39825280
(-1165)		39.76%
(-1.12%)		-0.7326871,625
5/17/2024$175.00$1.477Call77,34017,54220,19622206
(+3274)		39.22%
(-1.28%)		0.2697868,723
5/17/2024$177.50$9.577Put1,9551722533866
(+188)		39.59%
(+0.31%)		-0.80799335
5/17/2024$177.50$0.996Call15,5916,3955,5856324
(+920)		40.55%
(-0.14%)		0.1974843,310
5/17/2024$180.00$11.812Put4,1371,08253321445
(-379)		40.98%
(+0.25%)		-0.865774665
5/17/2024$180.00$0.672Call38,39615,27715,57130884
(+987)		41.08%
(+0.38%)		0.141856,047
5/17/2024$182.50$14.118Put451144983090
(+276)		42.94%
(+1.66%)		-0.905745156
5/17/2024$182.50$0.462Call8,7364,1472,6595804
(+1190)		42.79%
(+1.60%)		0.1019331,803
5/17/2024$185.00$16.447Put3,5571,7581,46615826
(-437)		44.31%
(+1.41%)		-0.932693248
5/17/2024$185.00$0.334Call15,3027,9014,92825459
(+2399)		44.58%
(+2.54%)		0.0753552,462
5/17/2024$187.50$18.927Put991923669
(-2)		46.35%
(+3.19%)		-0.95197438
5/17/2024$187.50$0.249Call4,8951,7342,2545369
(+313)		46.53%
(+3.55%)		0.056686823
5/17/2024$190.00$21.327Put7295737117108
(-164)		48.46%
(+4.02%)		-0.964605141
5/17/2024$190.00$0.194Call11,2483,3795,27224983
(+2792)		48.62%
(+4.27%)		0.0442041,500
5/17/2024$192.50$23.852Put658 - 238
(-7)		50.80%
(+4.90%)		-0.97398221
5/17/2024$192.50$0.156Call3,0481,2901,1094573
(+49)		51.18%
(+5.35%)		0.035197335
5/17/2024$195.00$26.332Put21616108379
(-34)		53.14%
(+5.64%)		-0.98063146
5/17/2024$195.00$0.128Call3,7112,22766115804
(+483)		53.58%
(+6.49%)		0.028611630
5/17/2024$197.50$28.819Put4 - - 14
(+2)		55.48%
(+6.28%)		-0.9856163
5/17/2024$197.50$0.107Call2,4428401,0513742
(-208)		55.07%
(+5.63%)		0.023582226
5/17/2024$200.00$31.309Put15721477632
(-116)		57.80%
(+6.86%)		-0.98939958
5/17/2024$200.00$0.092Call13,0154,0187,80642589
(+2549)		57.94%
(+6.57%)		0.0198171,277
5/17/2024$202.50$0.079Call9683641991495
(+65)		61.53%
(+8.78%)		0.016746158
5/17/2024$205.00$36.244Put3,527951148
(-1053)		62.27%
(+7.71%)		-0.99470810
5/17/2024$205.00$0.068Call1,58674533612497
(-28)		62.84%
(+8.26%)		0.01433285
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:TSLA) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Millionaire investor and Republican donor makes surprising election prediction
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange