Free Trial

Tesla (TSLA) Options Chain & Prices

Tesla logo
$337.26 -6.56 (-1.91%)
As of 02:33 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

TSLA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$272.50$0.094Put271751211304
(+272)
109.18%
(+12.11%)
-0.00845738
5/23/2025$272.50$71.569Call151 - 400
(-7)
109.18%
(+12.11%)
0.9916519
5/23/2025$275.00$0.103Put2,5161,2319553699
(+108)
106.15%
(+12.74%)
-0.009344236
5/23/2025$275.00$69.079Call201 - 1954
(-84)
106.51%
(+11.79%)
0.99076513
5/23/2025$277.50$0.113Put600414631755
(+139)
104.67%
(+13.80%)
-0.01036261
5/23/2025$277.50$66.590Call1213312
(+42)
103.88%
(+11.46%)
0.9897489
5/23/2025$280.00$0.124Put1,8806407493941
(+155)
101.82%
(+11.61%)
-0.011535291
5/23/2025$280.00$64.104Call13729552294
(-51)
92.56%
(+2.35%)
0.98857551
5/23/2025$282.50$0.137Put4322861061749
(+74)
98.77%
(+10.72%)
-0.01289687
5/23/2025$282.50$61.618Call27143467
(-5)
98.77%
(+10.72%)
0.98721516
5/23/2025$285.00$0.152Put1,2591836583317
(+529)
96.21%
(+10.24%)
-0.014486223
5/23/2025$285.00$59.135Call5312141947
(-52)
96.30%
(+10.32%)
0.98562730
5/23/2025$287.50$0.170Put1,0151984881743
(-31)
93.88%
(+10.86%)
-0.016354113
5/23/2025$287.50$56.655Call38206469
(-30)
93.88%
(+93.88%)
0.9837617
5/23/2025$290.00$0.191Put2,4654711,0505503
(+959)
90.86%
(+10.18%)
-0.01856406
5/23/2025$290.00$54.178Call10731252443
(-81)
91.53%
(+9.44%)
0.98155562
5/23/2025$292.50$0.217Put7912792641393
(+119)
88.89%
(+9.38%)
-0.021183178
5/23/2025$292.50$51.706Call7965474
(-16)
89.26%
(+8.96%)
0.97893619
5/23/2025$295.00$0.247Put2,1723634993107
(+797)
86.20%
(+7.58%)
-0.024324369
5/23/2025$295.00$49.238Call13543371798
(-59)
87.07%
(+8.46%)
0.975798102
5/23/2025$297.50$0.285Put1,6094078532625
(+465)
84.87%
(+8.73%)
-0.028102366
5/23/2025$297.50$46.777Call298101004
(-2)
82.90%
(+5.86%)
0.97202319
5/23/2025$300.00$0.331Put19,36510,9795,97713794
(+2985)
82.68%
(+8.20%)
-0.0326692,285
5/23/2025$300.00$44.325Call8012842233490
(-342)
83.75%
(+19.42%)
0.967465315
5/23/2025$302.50$0.387Put8954081751520
(-36)
80.95%
(+8.03%)
-0.038209328
5/23/2025$302.50$41.884Call1564090757
(+1)
81.08%
(+6.87%)
0.96193240
5/23/2025$305.00$0.458Put4,3241,1471,2696561
(+2123)
79.19%
(+7.19%)
-0.044941900
5/23/2025$305.00$39.456Call42261361958
(-114)
79.31%
(+6.35%)
0.955213106
5/23/2025$307.50$0.545Put2,8949811,0591592
(+314)
77.53%
(+6.96%)
-0.053123771
5/23/2025$307.50$37.045Call792634524
(-6)
70.95%
(-0.88%)
0.94704648
5/23/2025$310.00$0.654Put12,1886,0812,87510281
(+2461)
75.86%
(+6.01%)
-0.0630582,253
5/23/2025$310.00$34.656Call6071691522491
(-145)
76.13%
(+5.33%)
0.937134191
5/23/2025$312.50$0.790Put4,7951,7181,9082181
(+869)
74.15%
(+5.38%)
-0.0750681,182
5/23/2025$312.50$32.293Call3,266204143137
(+2399)
74.74%
(+4.85%)
0.92515465
5/23/2025$315.00$0.960Put10,7404,0543,9864306
(+1017)
72.81%
(+4.69%)
-0.0895212,571
5/23/2025$315.00$29.965Call6891861592373
(-256)
70.40%
(+2.30%)
0.910744266
5/23/2025$317.50$1.171Put7,8873,5782,6242647
(+746)
71.79%
(+4.18%)
-0.106761,754
5/23/2025$317.50$27.677Call18,6117,8355,8513689
(+2669)
71.14%
(+3.68%)
0.893554562
5/23/2025$320.00$1.432Put25,7488,9639,5817984
(+1923)
70.82%
(+4.19%)
-0.1271646,237
5/23/2025$320.00$25.440Call3,6141,1362,0873639
(-179)
69.99%
(+2.23%)
0.873232716
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
5/23/2025$322.50$1.753Put6,6462,0032,2293536
(+1268)
69.99%
(+3.72%)
-0.1509881,938
5/23/2025$322.50$23.262Call1,120383549799
(-66)
69.69%
(+3.23%)
0.849484350
5/23/2025$325.00$2.145Put14,5134,3834,6515945
(+2072)
69.33%
(+3.23%)
-0.1785064,021
5/23/2025$325.00$21.154Call3,9479628257414
(+1797)
68.60%
(+2.01%)
0.822103687
5/23/2025$327.50$2.619Put7,7332,3682,8872809
(+1097)
68.66%
(+2.91%)
-0.2097892,372
5/23/2025$327.50$19.128Call3,9887435071139
(-87)
68.63%
(+3.08%)
0.790977556
5/23/2025$330.00$3.185Put56,91926,21620,0878099
(+2886)
67.95%
(+2.43%)
-0.2447398,342
5/23/2025$330.00$17.195Call9,2032,8043,1318467
(+2121)
67.08%
(+1.88%)
0.7561791,664
5/23/2025$332.50$3.856Put8,1822,8073,0013166
(+1341)
67.33%
(+2.16%)
-0.2832412,492
5/23/2025$332.50$15.365Call4,7078167301637
(+124)
68.27%
(+3.30%)
0.717932681
5/23/2025$335.00$4.641Put24,1078,5349,2687069
(+3031)
66.99%
(+1.90%)
-0.3247925,942
5/23/2025$335.00$13.649Call8,9853,5573,7747759
(+1458)
67.24%
(+2.36%)
0.6766412,000
5/23/2025$337.50$5.547Put16,8927,7466,8382701
(+1199)
67.13%
(+1.82%)
-0.3687753,206
5/23/2025$337.50$12.053Call7,9683,9423,2102966
(+819)
67.15%
(+2.43%)
0.6329021,573
5/23/2025$340.00$6.582Put49,78019,91418,5705976
(+1326)
67.17%
(+1.77%)
-0.41461411,897
5/23/2025$340.00$10.584Call28,77114,4519,26310668
(+3722)
67.02%
(+2.24%)
0.5874236,153
5/23/2025$342.50$7.747Put19,3008,0636,7852241
(+752)
67.18%
(+1.88%)
-0.4613465,253
5/23/2025$342.50$9.246Call19,0698,3787,7503793
(+1307)
66.97%
(+1.79%)
0.5410274,658
5/23/2025$345.00$9.043Put47,66818,35718,8213374
(-142)
67.55%
(+2.02%)
-0.50809411,022
5/23/2025$345.00$8.039Call59,25324,05124,0649117
(+2169)
66.93%
(+1.65%)
0.49457614,594
5/23/2025$347.50$10.470Put28,00813,25610,0311240
(-711)
67.42%
(+0.61%)
-0.5541536,270
5/23/2025$347.50$6.960Call45,83318,90318,3544219
(+427)
67.38%
(+1.60%)
0.44889712,412
5/23/2025$350.00$12.022Put51,30422,73519,7883899
(-334)
68.31%
(+2.31%)
-0.59859710,486
5/23/2025$350.00$6.005Call185,10575,52278,07421780
(+4738)
68.04%
(+1.74%)
0.40476840,508
5/23/2025$352.50$13.690Put13,2275,1454,564613
(+1)
68.06%
(+0.48%)
-0.6408193,588
5/23/2025$352.50$5.168Call45,93316,95719,1782198
(+511)
68.08%
(+1.30%)
0.36282213,034
5/23/2025$355.00$15.470Put9,7584,7143,664619
(+77)
69.06%
(+1.82%)
-0.6803652,327
5/23/2025$355.00$4.439Call81,80632,46632,7767497
(+1521)
68.43%
(+1.51%)
0.32356221,780
5/23/2025$357.50$17.346Put1,877775810243
(+33)
70.10%
(+1.48%)
-0.7168591
5/23/2025$357.50$3.810Call14,0045,6355,3741649
(+549)
69.27%
(+1.35%)
0.2873264,551
5/23/2025$360.00$19.315Put5,5771,4803,1202029
(-816)
70.51%
(+1.21%)
-0.7500351,301
5/23/2025$360.00$3.269Call122,53649,31148,39414947
(+4048)
69.97%
(+1.84%)
0.2542830,368
5/23/2025$362.50$21.360Put1,317535687411
(+14)
71.89%
(+3.29%)
-0.779964390
5/23/2025$362.50$2.807Call9,2623,4603,5798894
(+291)
70.92%
(+1.69%)
0.2244823,593
5/23/2025$365.00$23.475Put1,586629627603
(+110)
73.06%
(+3.19%)
-0.806701456
5/23/2025$365.00$2.413Call41,11115,67114,69921417
(+1110)
71.68%
(+1.53%)
0.1978311,408
5/23/2025$367.50$25.647Put585292190431
(+118)
74.15%
(+2.43%)
-0.830401204
5/23/2025$367.50$2.079Call7,1342,7652,6492002
(+289)
72.77%
(+1.79%)
0.1741872,867
5/23/2025$370.00$27.872Put4,3971,0701,1962154
(-31)
75.19%
(+2.55%)
-0.851282724
5/23/2025$370.00$1.794Call64,25024,01626,85613015
(+1947)
74.08%
(+2.21%)
0.15330916,714
5/23/2025$372.50$30.136Put291155109229
(-19)
76.29%
(+2.67%)
-0.869631104
5/23/2025$372.50$1.553Call13,3634,0695,76810504
(+3923)
75.03%
(+2.13%)
0.1349713,735
5/23/2025$375.00$32.439Put507279190133
(-4)
76.79%
(+2.17%)
-0.885646197
5/23/2025$375.00$1.347Call23,1998,9707,7365559
(+418)
76.15%
(+2.49%)
0.1188926,996
5/23/2025$377.50$34.770Put2907710592
(-7)
78.59%
(+2.94%)
-0.89966674
5/23/2025$377.50$1.172Call8,4662,8952,6973002
(+1800)
77.13%
(+2.05%)
0.104832,654
5/23/2025$380.00$37.128Put917284477159
(-57)
78.96%
(+2.87%)
-0.911882215
5/23/2025$380.00$1.023Call34,07812,96013,38510715
(+4143)
78.63%
(+2.74%)
0.0925439,155
5/23/2025$382.50$39.507Put2421348634
(-3)
80.98%
(+3.24%)
-0.92256464
5/23/2025$382.50$0.895Call8,5133,3063,1751783
(+853)
79.69%
(+2.69%)
0.0817992,508
URGENT: Someone's Moving Gold Out of London... (Ad)

People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “gold analysts” have it all wrong… They tell you to invest in gold ETFs - because the popular mining ETFs will someday catch fire and close the price gap with spot gold.

Go here to learn about my Top Four picks for the coming bull mania.
5/23/2025$385.00$41.901Put120724280
(-1)
82.21%
(+3.41%)
-0.93190755
5/23/2025$385.00$0.785Call14,5545,0764,6334783
(+2549)
81.02%
(+3.04%)
0.0724184,309
5/23/2025$387.50$44.314Put1110110
(+4)
83.44%
(+3.59%)
-0.940027
5/23/2025$387.50$0.691Call6,2052,3172,2151544
(+562)
81.96%
(+2.93%)
0.0642061,854
5/23/2025$390.00$46.738Put148826446
(+2)
84.67%
(+3.78%)
-0.9471832
5/23/2025$390.00$0.609Call21,1237,2119,57419878
(+2841)
83.74%
(+3.24%)
0.0570144,927
5/23/2025$392.50$49.171Put3736 - 21
(+2)
85.91%
(+3.97%)
-0.9534654
5/23/2025$392.50$0.538Call3,6231,4051,3351086
(+327)
84.80%
(+2.96%)
0.0507141,228
5/23/2025$395.00$51.616Put73237
(+1)
87.14%
(+4.17%)
-0.9588977
5/23/2025$395.00$0.477Call8,8903,1353,1082377
(+593)
86.11%
(+4.22%)
0.0451782,093
5/23/2025$397.50$54.068Put8352
(+0)
88.37%
(+4.38%)
-0.9637647
5/23/2025$397.50$0.423Call3,7241,3471,6174176
(+1081)
87.74%
(+3.88%)
0.0403071,153
5/23/2025$400.00$56.526Put905133133
(+26)
89.60%
(+4.59%)
-0.96806269
5/23/2025$400.00$0.377Call48,95821,75521,85725662
(+5769)
89.26%
(+5.37%)
0.0360217,637
5/23/2025$402.50$0.336Call5,4021,8912,7743485
(+2912)
90.50%
(+4.69%)
0.0322381,002
5/23/2025$405.00$61.458Put105547
(+0)
92.02%
(+5.01%)
-0.9750954
5/23/2025$405.00$0.300Call4,5331,5481,71510643
(+1359)
91.96%
(+5.61%)
0.028891,320
5/23/2025$407.50$63.932Put191337
(+7)
93.22%
(+5.23%)
-0.97806510
5/23/2025$407.50$0.268Call1,5994597413047
(+2195)
92.17%
(+4.75%)
0.025926527
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TSLA) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners