Free Trial

Tesla (TSLA) Options Chain & Prices

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free TSLA Stock Alerts
$168.29
-1.89 (-1.11%)
(As of 04/26/2024 05:45 PM 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
5/3/2024$135.00$0.058Put3,1102,4732358521
(+933)		70.57%
(-3.45%)		-0.010487279
5/3/2024$135.00$33.571Call4741297
(+6)		70.57%
(-3.67%)		0.98959525
5/3/2024$136.00$0.063Put365922351366
(+387)		69.23%
(-3.73%)		-0.01146662
5/3/2024$136.00$32.577Call21 - 244
(-1)		69.23%
(-3.74%)		0.9886172
5/3/2024$137.00$0.068Put2801191271327
(+346)		68.13%
(-3.57%)		-0.01257675
5/3/2024$137.00$31.584Call2716 - 184
(+1)		67.92%
(-3.80%)		0.9875078
5/3/2024$138.00$0.075Put1,806821,6001221
(+285)		66.63%
(-3.86%)		-0.013841122
5/3/2024$138.00$30.591Call22 - 253
(+0)		66.63%
(-3.86%)		0.9862441
5/3/2024$139.00$0.082Put1,1212208571366
(+162)		65.38%
(-3.89%)		-0.015291101
5/3/2024$139.00$29.599Call282 - 352
(-31)		65.38%
(-3.90%)		0.9847966
5/3/2024$140.00$0.091Put21,5853,85116,77929206
(+1611)		64.12%
(-3.24%)		-0.016961,187
5/3/2024$140.00$28.609Call3696263931
(-32)		64.17%
(-3.95%)		0.9831374
5/3/2024$141.00$0.100Put2,2801,1947181299
(-141)		61.96%
(-5.02%)		-0.018886215
5/3/2024$141.00$27.620Call15 - 5477
(-23)		63.01%
(-3.97%)		0.98120610
5/3/2024$142.00$0.112Put340177671901
(-310)		60.58%
(-4.82%)		-0.021116143
5/3/2024$142.00$26.632Call1262215729
(-22)		61.88%
(-4.00%)		0.97897931
5/3/2024$143.00$0.126Put3651821081502
(+96)		60.81%
(-4.07%)		-0.02371121
5/3/2024$143.00$25.647Call803671031
(+33)		60.81%
(-4.01%)		0.97638819
5/3/2024$144.00$0.142Put3,5151,0167981868
(+235)		59.64%
(-3.74%)		-0.026732195
5/3/2024$144.00$24.664Call4141411004
(-1)		59.78%
(-4.03%)		0.9733724
5/3/2024$145.00$0.160Put5,7151,6492,19715413
(+1721)		58.80%
(-3.30%)		-0.030248757
5/3/2024$145.00$23.684Call36156862215
(-95)		58.81%
(-4.38%)		0.969858100
5/3/2024$146.00$0.183Put1,8354431,2692309
(+1079)		57.19%
(-4.07%)		-0.034346197
5/3/2024$146.00$22.708Call628111008
(+6)		57.88%
(-4.03%)		0.96576928
5/3/2024$147.00$0.209Put1,0044882731111
(+71)		56.49%
(-4.55%)		-0.039124211
5/3/2024$147.00$21.735Call98334719
(-29)		57.00%
(-4.02%)		0.96099822
5/3/2024$148.00$0.240Put2,0684061,1562247
(+582)		55.65%
(-3.65%)		-0.044573323
5/3/2024$148.00$20.768Call1238019751
(+9)		56.18%
(-4.02%)		0.95545441
5/3/2024$149.00$0.278Put3,2758575911441
(+753)		54.89%
(-4.01%)		-0.050999314
5/3/2024$149.00$19.806Call56128518
(-4)		55.41%
(-4.00%)		0.94901924
5/3/2024$150.00$0.322Put16,1316,3556,29519717
(-1385)		54.19%
(-3.66%)		-0.0585852,713
5/3/2024$150.00$18.851Call1,2284141103720
(+183)		54.68%
(-3.61%)		0.941573287
5/3/2024$152.50$0.471Put3,2811,0751,1803388
(+1408)		52.73%
(-4.32%)		-0.082516884
5/3/2024$152.50$16.502Call29894492500
(+102)		53.06%
(-8.04%)		0.917684110
5/3/2024$155.00$0.692Put22,4326,3409,45311078
(+1743)		51.29%
(-3.93%)		-0.1156423,117
5/3/2024$155.00$14.225Call1,7525235233766
(-239)		50.81%
(-2.71%)		0.884632421
5/3/2024$157.50$1.012Put8,4913,7433,2814520
(+779)		50.35%
(-4.29%)		-0.15981,961
5/3/2024$157.50$12.048Call8642072173831
(+428)		50.54%
(-3.91%)		0.840586242
5/3/2024$160.00$1.464Put45,71420,19317,22914278
(+3229)		49.57%
(-3.61%)		-0.2161397,559
5/3/2024$160.00$10.001Call4,7831,1531,5095607
(+231)		48.70%
(-2.47%)		0.784404960
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
5/3/2024$162.50$2.079Put13,5373,9785,4215252
(+1963)		48.67%
(-3.63%)		-0.2846633,356
5/3/2024$162.50$8.118Call2,3356137705410
(+1625)		48.73%
(-3.57%)		0.716115536
5/3/2024$165.00$2.889Put44,45719,65015,3249092
(+4097)		47.90%
(-3.47%)		-0.3638787,138
5/3/2024$165.00$6.428Call8,9423,1012,9389529
(+2099)		48.12%
(-3.83%)		0.637222,360
5/3/2024$167.50$3.918Put34,64312,30612,3293752
(+3166)		47.78%
(-3.17%)		-0.4507087,184
5/3/2024$167.50$4.956Call17,0106,7496,3264716
(-350)		47.49%
(-3.15%)		0.5508094,121
5/3/2024$170.00$5.182Put40,64811,54114,2384904
(+1650)		46.60%
(-3.75%)		-0.5407285,510
5/3/2024$170.00$3.719Call52,10118,15422,26616945
(+1028)		46.96%
(-4.02%)		0.46132810,642
5/3/2024$172.50$6.684Put6,4512,2412,291918
(+244)		45.80%
(-4.80%)		-0.6287061,794
5/3/2024$172.50$2.718Call29,59111,36310,6915355
(+1758)		46.57%
(-3.64%)		0.3739966,464
5/3/2024$175.00$8.413Put4,4361,1952,4362023
(+212)		46.77%
(-4.06%)		-0.709577984
5/3/2024$175.00$1.942Call39,94612,51216,4629614
(-1404)		46.83%
(-3.81%)		0.29387710,403
5/3/2024$177.50$10.342Put409178153175
(+78)		46.95%
(-4.89%)		-0.779542110
5/3/2024$177.50$1.365Call23,0133,5334,6914217
(+1734)		46.75%
(-4.73%)		0.2247343,653
5/3/2024$180.00$12.436Put3,0069531,5761338
(+280)		47.36%
(-4.55%)		-0.836803774
5/3/2024$180.00$0.950Call69,24210,13417,62818130
(+8140)		47.24%
(-4.41%)		0.1683257,796
5/3/2024$182.50$14.657Put103443972
(+54)		50.84%
(-2.02%)		-0.881536
5/3/2024$182.50$0.661Call9,6613,7623,2186142
(+4484)		48.07%
(-4.11%)		0.1244672,346
5/3/2024$185.00$16.970Put1544734371
(+23)		48.90%
(-4.73%)		-0.91509156
5/3/2024$185.00$0.464Call25,75912,5458,7959966
(+3427)		48.57%
(-4.46%)		0.091663,778
5/3/2024$187.50$19.348Put4117945
(+11)		50.02%
(-4.53%)		-0.93963123
5/3/2024$187.50$0.331Call6,1322,0581,8893470
(+1685)		49.95%
(-4.23%)		0.0678151,130
5/3/2024$190.00$21.770Put6,2821,5192,973522
(+27)		51.35%
(-5.95%)		-0.957228176
5/3/2024$190.00$0.242Call21,7358,3065,3516881
(+385)		51.56%
(-3.42%)		0.0509272,049
5/3/2024$192.50$24.221Put257515
(-4)		52.88%
(-3.93%)		-0.96974612
5/3/2024$192.50$0.181Call3,7486492,0322764
(+1282)		53.42%
(-3.22%)		0.038744458
5/3/2024$195.00$26.690Put515250201109
(+3)		54.59%
(-3.54%)		-0.97864920
5/3/2024$195.00$0.140Call9,1053,9704,5334563
(+686)		55.25%
(-2.47%)		0.03019723
5/3/2024$197.50$29.171Put8 - - 0
(-2)		56.43%
(-3.10%)		-0.9850361
5/3/2024$197.50$0.111Call978494423896
(+215)		56.43%
(-3.11%)		0.024038214
5/3/2024$200.00$31.659Put45212011
(+5)		58.37%
(-2.66%)		-0.9896596
5/3/2024$200.00$0.091Call12,7355,7145,9608206
(+1511)		57.48%
(-2.38%)		0.0195321,121
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 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace