Tesla (TSLA) Options Chain & Prices $300.71 -16.95 (-5.34%) Closing price 04:00 PM EasternExtended Trading$300.44 -0.26 (-0.09%) As of 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock TSLA Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/3/2025$245.00$0.077Put5181942102488(+120)121.90% (+19.34%)-0.0069531097/3/2025$245.00$73.405Call5 - - 58(+17)121.90% (+19.32%)0.99302417/3/2025$250.00$0.091Put10,2584,2154,04610960(+669)115.13% (+16.89%)-0.0084816047/3/2025$250.00$68.423Call2013 - 201(+93)115.82% (+18.36%)0.99149787/3/2025$252.50$0.100Put8132883451626(+1104)113.06% (+18.13%)-0.0093921077/3/2025$252.50$65.934Call141228(+4)112.87% (+17.92%)0.99054947/3/2025$255.00$0.110Put8981643671635(+435)109.99% (+17.53%)-0.0105371537/3/2025$255.00$63.446Call5338981(+10)104.58% (+12.11%)0.989441217/3/2025$257.50$0.122Put41819386471(+378)107.35% (+17.33%)-0.011768637/3/2025$257.50$60.960Call211425(+4)107.19% (+17.15%)0.98814210 Get the Latest News and Ratings for TSLA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter. 7/3/2025$260.00$0.137Put2,5577251,2614362(+403)104.46% (+17.26%)-0.0133753647/3/2025$260.00$58.476Call17612613551(+411)104.46% (+16.83%)0.986607527/3/2025$262.50$0.154Put67262515280(+64)101.83% (+16.56%)-0.015206887/3/2025$262.50$55.995Call35241111(+10)101.83% (+16.54%)0.984777107/3/2025$265.00$0.175Put8921643471900(+356)99.29% (+16.35%)-0.01742127/3/2025$265.00$53.518Call1297539158(+15)94.42% (+11.43%)0.982585497/3/2025$267.50$0.200Put78569480446(+359)96.97% (+16.23%)-0.0200411467/3/2025$267.50$51.045Call1811114(+10)96.85% (+16.10%)0.979948127/3/2025$270.00$0.228Put3,2019331,2124214(+668)94.57% (+15.98%)-0.0229546177/3/2025$270.00$48.578Call1425760346(+59)94.52% (+15.94%)0.976755757/3/2025$272.50$0.266Put839274256534(+32)92.33% (+15.85%)-0.0267622367/3/2025$272.50$46.118Call151026(+0)92.31% (+15.81%)0.972872117/3/2025$275.00$0.312Put3,9652,1081,0133747(+615)90.22% (+15.72%)-0.03146267/3/2025$275.00$43.668Call342179143372(+89)90.21% (+15.70%)0.968146287/3/2025$277.50$0.376Put1,7977492991405(+202)88.25% (+15.57%)-0.0376332867/3/2025$277.50$41.387Call2617720(+19)88.23% (+15.58%)0.962952247/3/2025$280.00$0.450Put7,5452,0162,3945006(+612)85.68% (+14.40%)-0.0446791,4547/3/2025$280.00$38.804Call29772159692(+186)86.40% (+15.49%)0.95535807/3/2025$282.50$0.541Put1,8416073511944(+1231)84.54% (+15.25%)-0.053245257/3/2025$282.50$36.552Call1571182135(+1)84.63% (+15.32%)0.947654587/3/2025$285.00$0.655Put5,1751,2561,7935343(+1093)82.84% (+14.72%)-0.0636321,1607/3/2025$285.00$34.013Call24513263895(+22)83.08% (+14.00%)0.936439597/3/2025$287.50$0.797Put4,3341,6241,0941212(+466)81.42% (+14.44%)-0.0761371,1017/3/2025$287.50$31.807Call135527357(+48)81.53% (+14.99%)0.925157347/3/2025$290.00$0.973Put12,9035,3373,9296874(+1698)79.58% (+13.94%)-0.0911313,1457/3/2025$290.00$29.334Call27612893578(+119)80.24% (+15.56%)0.909015997/3/2025$292.50$1.190Put3,1281,2219032040(+385)78.45% (+14.03%)-0.108911,1677/3/2025$292.50$27.052Call4822212291367(+1170)79.83% (+15.54%)0.8912851787/3/2025$295.00$1.456Put14,6634,1192,8694933(+1636)77.26% (+13.75%)-0.129822,4707/3/2025$295.00$24.820Call923321520561(+62)77.44% (+14.11%)0.87045277A grave, grave error. (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.7/3/2025$297.50$1.780Put5,7771,5901,6892805(+430)76.05% (+13.23%)-0.154151,8647/3/2025$297.50$22.645Call1,1044166141511(+1287)76.76% (+14.29%)0.8462193377/3/2025$300.00$2.172Put39,19915,88712,84120266(+4051)75.19% (+13.25%)-0.18206510,2337/3/2025$300.00$20.538Call2,8351,0141,2384526(+18)75.17% (+13.46%)0.8183957367/3/2025$302.50$2.601Put6,0312,3902,0271812(+574)74.47% (+13.27%)-0.211322,1747/3/2025$302.50$18.632Call1,487819578757(+278)74.62% (+13.56%)0.7893024937/3/2025$305.00$3.201Put13,7004,4135,3375264(+1517)73.80% (+13.26%)-0.2492484,0007/3/2025$305.00$16.567Call2,1469899511520(+298)73.98% (+13.24%)0.7515557277/3/2025$307.50$3.859Put9,2523,4433,5842196(+1104)73.09% (+12.87%)-0.2882742,1227/3/2025$307.50$14.725Call1,787832753676(+164)72.99% (+12.75%)0.7127016527/3/2025$310.00$4.626Put65,01117,45616,4707361(+886)72.36% (+12.46%)-0.33067311,8627/3/2025$310.00$12.991Call3,5371,3121,3661703(+695)72.41% (+12.76%)0.6705721,1767/3/2025$312.50$5.511Put7,0062,8552,6423032(+1252)72.20% (+13.18%)-0.3758542,3647/3/2025$312.50$11.374Call2,2208481,067988(+475)72.08% (+13.07%)0.6256627217/3/2025$315.00$6.520Put38,41713,36913,0626723(+3718)71.04% (+12.07%)-0.4231658,4247/3/2025$315.00$9.881Call5,8711,9252,4201280(+150)71.46% (+12.98%)0.5786011,5247/3/2025$317.50$7.576Put25,42710,5109,7813056(+1852)71.38% (+12.89%)-0.4687076,8087/3/2025$317.50$8.518Call11,1584,7474,301891(+276)71.11% (+12.50%)0.5301562,7127/3/2025$320.00$8.934Put56,99722,62221,5009533(+4284)71.11% (+12.78%)-0.52123214,5707/3/2025$320.00$7.287Call43,82417,31617,9445003(+2166)70.76% (+12.78%)0.48120310,5427/3/2025$322.50$10.339Put20,4028,7367,4352875(+1418)70.55% (+12.18%)-0.570094,0327/3/2025$322.50$6.252Call24,2509,31010,3702443(+1165)70.75% (+12.64%)0.4357696,8187/3/2025$325.00$11.875Put11,8824,1664,4897149(+2898)71.04% (+12.24%)-0.6176893,0477/3/2025$325.00$5.218Call56,70313,04215,7846545(+3255)70.63% (+12.28%)0.38534411,8637/3/2025$327.50$13.537Put2,8771,1441,0663032(+895)71.31% (+12.88%)-0.6631658607/3/2025$327.50$4.372Call8,9243,1533,8413340(+1293)70.90% (+12.57%)0.340152,9727/3/2025$330.00$15.314Put5,8852,3132,0697548(+930)71.48% (+12.62%)-0.7058221,4317/3/2025$330.00$3.644Call36,93114,08014,6039841(+3239)70.88% (+12.39%)0.2977288,7187/3/2025$332.50$17.201Put1,928997707776(-37)71.26% (+11.84%)-0.7451346607/3/2025$332.50$3.060Call7,0222,4872,6472304(+430)71.10% (+12.66%)0.261062,2677/3/2025$335.00$19.052Put1,6876796782707(-40)71.72% (+13.10%)-0.7785225357/3/2025$335.00$2.500Call14,2174,9905,0457184(+4235)71.22% (+12.32%)0.2231464,3167/3/2025$337.50$21.256Put2,7501,9663861176(+342)72.26% (+12.72%)-0.8125375747/3/2025$337.50$2.063Call6,7772,9912,0229816(+8404)71.81% (+13.03%)0.1914722,0687/3/2025$340.00$23.260Put2,6121,1148852582(+718)72.31% (+13.00%)-0.8386587227/3/2025$340.00$1.724Call42,6797,1428,36611495(+3066)72.13% (+12.91%)0.1653778,0487/3/2025$342.50$25.612Put9205643191232(+179)72.97% (+12.91%)-0.864692837/3/2025$342.50$1.404Call5,4661,9831,89810716(+1164)72.62% (+12.81%)0.1393651,7687/3/2025$345.00$27.876Put1,0734534051418(-26)74.34% (+13.45%)-0.8855113257/3/2025$345.00$1.176Call11,8533,8534,4439588(+1084)73.47% (+13.13%)0.1198932,8517/3/2025$347.50$30.185Put633244129624(+4)74.50% (+13.74%)-0.9032371297/3/2025$350.00$32.529Put1,3585105753803(-130)73.48% (+11.39%)-0.9182553277/3/2025$350.00$0.800Call31,56411,08412,31419599(+5155)75.17% (+13.36%)0.0856696,6077/3/2025$352.50$34.905Put36425283767(+21)76.33% (+14.44%)-0.930883897/3/2025$352.50$0.668Call4,5321,4301,3682301(+505)76.60% (+14.64%)0.0729661,0677/3/2025$355.00$37.303Put3842001411244(+44)79.12% (+16.54%)-0.941527937/3/2025$355.00$0.561Call8,7452,7312,8516297(+1625)77.21% (+14.28%)0.062281,9807/3/2025$357.50$39.721Put362111480(-13)80.44% (+17.13%)-0.950428227/3/2025$357.50$0.474Call3,2741,0858442638(+744)78.15% (+14.62%)0.0533068647/3/2025$360.00$41.996Put14549521606(-12)79.16% (+15.08%)-0.95733650Top Picks for Trump’s Pro-Crypto America (Ad)Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Claim your pass to the Crypto Community Summit here (free for a limited time)7/3/2025$360.00$0.402Call14,2053,8685,09616761(+9696)79.77% (+15.29%)0.0457683,015End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GM Options Chain F Options Chain THO Options Chain WGO Options Chain PCAR Options Chain RIVN Options Chain VFS Options Chain LCID Options Chain HOG Options Chain PII Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:TSLA) was last updated on 7/1/2025 by MarketBeat.com Staff From Our PartnersHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | SponsoredThis Crypto Is Set to Explode in JanuaryFree summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...Crypto 101 Media | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredTrump set to Boost Social Security Checks by 400%?If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredGold prediction: $5,000/oz. or higher is comingThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesla, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tesla With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
