Tesla (TSLA) Options Chain & Prices $426.07 +9.22 (+2.21%) Closing price 04:00 PM EasternExtended Trading$425.63 -0.44 (-0.10%) As of 06:56 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 ForecastsChartCompetitorsEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock TSLA Put and Call Options List 1/21/2028 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 8/21/2026 7/17/2026 6/18/2026 5/15/2026 4/17/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/31/2025 10/24/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 9/19/2025 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 VolatilityDeltaTrades9/19/2025$342.50$0.026Put1916292066(-44)137.62% (+14.36%)-0.002958399/19/2025$342.50$74.755Call102 - 661114(-24)137.15% (+15.41%)0.996967209/19/2025$345.00$0.028Put1,0334993487774(-182)133.53% (+14.75%)-0.0032561999/19/2025$345.00$72.575Call13920155582(-60)0.996695789/19/2025$347.50$0.030Put1,4909584143321(-43)129.93% (+14.05%)-0.0035811139/19/2025$347.50$69.761Call13823132160(-57)129.93% (+14.02%)0.996355559/19/2025$350.00$0.033Put5,4371,0732,66621810(+1045)128.58% (+15.61%)-0.0039496249/19/2025$350.00$67.582Call88714926216349(-478)130.75% (+6.11%)0.9960132789/19/2025$352.50$0.035Put581862442879(+114)123.20% (+13.12%)-0.004335879/19/2025$352.50$64.768Call622261309(-64)122.76% (+12.65%)0.9955724 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. 9/19/2025$355.00$0.039Put2,2693051,24612654(+512)124.44% (+17.24%)-0.0048422749/19/2025$355.00$62.272Call28332354463(-191)119.19% (+11.96%)0.9950931079/19/2025$357.50$0.042Put6542252292808(-94)116.06% (+11.71%)-0.0053391459/19/2025$357.50$59.777Call5510131120(-24)115.63% (+11.26%)0.994548259/19/2025$360.00$0.046Put3,6341,3461,65931779(-7)112.61% (+11.62%)-0.0059554349/19/2025$360.00$57.282Call8978931028324(-764)112.08% (+10.54%)0.993922889/19/2025$362.50$0.051Put5341721243299(-165)104.94% (+6.20%)-0.0067421219/19/2025$362.50$54.787Call17269212250(-17)108.54% (+9.78%)0.993194479/19/2025$365.00$0.056Put8,3092,4914,8987457(-514)105.26% (+9.24%)-0.0075855929/19/2025$365.00$52.293Call40350418376(-139)105.01% (+8.99%)0.9923511419/19/2025$367.50$0.062Put1,2524213322863(-488)98.17% (+4.82%)-0.0085712179/19/2025$367.50$49.800Call220104312506(-31)101.49% (+8.12%)0.991365629/19/2025$370.00$0.068Put4,1408652,38312006(-47)96.07% (+6.04%)-0.0095866409/19/2025$370.00$47.308Call8849118613191(-516)97.98% (+9.31%)0.9902023229/19/2025$372.50$0.077Put1,3381645744735(+182)94.49% (+6.15%)-0.0111191969/19/2025$372.50$44.817Call3022392616(-301)94.49% (+6.15%)0.988816419/19/2025$375.00$0.086Put3,8288971,56211891(-771)88.00% (+2.52%)-0.0125556319/19/2025$375.00$42.328Call1,1518252610170(-490)91.03% (+5.02%)0.9871472499/19/2025$377.50$0.097Put2,3908736733761(+516)85.03% (+2.13%)-0.0145343699/19/2025$377.50$39.841Call7426331629(-63)87.62% (+3.79%)0.985102389/19/2025$380.00$0.114Put8,0752,7933,05315201(+2592)79.47% (-1.53%)-0.0173911,2829/19/2025$380.00$37.357Call1,07112842216022(-610)84.29% (+2.47%)0.9825453369/19/2025$382.50$0.133Put1,2452035532515(+396)81.07% (+1.11%)-0.0206533409/19/2025$382.50$34.877Call16340694654(-70)81.07% (+1.11%)0.979283679/19/2025$385.00$0.159Put5,0801,3831,4156888(-685)78.00% (-0.25%)-0.0249139929/19/2025$385.00$32.716Call614119684287(-106)82.66% (+6.87%)0.9756971949/19/2025$387.50$0.193Put2,3297707964088(+339)69.79% (-6.14%)-0.0305975189/19/2025$387.50$30.251Call31456765179(-6)75.38% (-1.40%)0.9702421019/19/2025$390.00$0.234Put10,9962,4065,27012119(+1629)68.08% (-6.77%)-0.0370761,8469/19/2025$390.00$27.488Call1,4902343108351(-405)72.53% (-2.73%)0.961644319/19/2025$392.50$0.299Put3,1121,1586124810(+544)66.46% (-6.61%)-0.0471667739/19/2025$392.50$25.058Call2,25664827939(-1825)67.61% (-6.32%)0.9511221139/19/2025$395.00$0.409Put6,5641,9321,88510540(+1125)68.21% (-4.49%)-0.0631671,8869/19/2025$395.00$22.657Call6,21815624812988(-165)68.21% (-4.49%)0.9367692809/19/2025$397.50$0.527Put6,2291,5372,0763640(+794)64.54% (-6.59%)-0.07961,5579/19/2025$397.50$20.594Call2,8193811676044(-1438)66.17% (-4.03%)0.9203371459/19/2025$400.00$0.746Put41,17316,82515,10732464(+2158)63.69% (-5.89%)-0.1081847,8959/19/2025$400.00$18.283Call11,8501,7441,35138666(-2486)67.29% (-2.38%)0.8955581,3949/19/2025$402.50$1.020Put10,2833,2833,3183202(+701)62.80% (-5.95%)-0.14132,7999/19/2025$402.50$15.771Call4,9631593417015(-316)63.96% (-5.43%)0.8586362139/19/2025$405.00$1.337Put24,5398,3327,9618578(+1235)61.82% (-6.12%)-0.1768865,8699/19/2025$405.00$13.906Call5,91258051014582(-186)62.30% (-5.02%)0.8230514769/19/2025$407.50$1.815Put20,4407,0936,0213703(+854)61.01% (-5.86%)-0.2259835,2449/19/2025$407.50$11.885Call5,1094863491813(+223)61.06% (-5.75%)0.7739563199/19/2025$410.00$2.436Put52,52818,15821,02816664(+3071)60.73% (-5.40%)-0.28350910,9559/19/2025$410.00$9.783Call12,7163,7193,31610494(-1806)62.22% (-4.48%)0.7084951,8079/19/2025$412.50$3.340Put23,1648,4898,7405185(+1457)61.51% (-4.48%)-0.3570566,7549/19/2025$412.50$8.094Call6,5866921,7211583(+443)59.79% (-6.20%)0.6429086299/19/2025$415.00$4.337Put51,77119,79516,1959497(+2072)61.36% (-4.05%)-0.42769811,4429/19/2025$415.00$6.593Call20,4363,7827,6398559(-275)61.36% (-4.05%)0.572312,3649/19/2025$417.50$5.367Put24,7919,8628,6936803(+1827)58.82% (-5.36%)-0.4913816,7519/19/2025$417.50$5.441Call13,8072,7893,4132646(-154)60.08% (-4.35%)0.5087131,8619/19/2025$420.00$6.737Put77,25431,92929,19416211(+3526)59.54% (-4.41%)-0.5639316,8309/19/2025$422.50$8.515Put35,19414,47512,2512599(+969)60.30% (-3.09%)-0.6415818,7529/19/2025$422.50$3.271Call36,45211,79811,9994119(+958)61.02% (-2.67%)0.3590126,8149/19/2025$425.00$10.049Put54,48722,93720,6135705(+691)59.83% (-3.80%)-0.69670513,0369/19/2025$425.00$2.621Call90,67734,48032,99517307(-728)61.89% (-1.69%)0.30430619,3399/19/2025$427.50$12.210Put36,39615,34213,3081342(+733)63.64% (-1.08%)-0.7591878,1259/19/2025$427.50$1.963Call58,31022,62023,8635024(+1720)62.51% (-2.20%)0.24246812,7099/19/2025$430.00$14.271Put31,52613,27612,3643619(+573)62.57% (-2.44%)-0.8057696,4249/19/2025$430.00$1.521Call163,73462,26762,29016664(+972)64.83% (-0.19%)0.19656433,6269/19/2025$432.50$16.442Put6,5642,3063,107416(+136)66.29% (+0.86%)-0.8440171,4919/19/2025$432.50$1.225Call38,35614,71415,14814839(+625)64.93% (+0.55%)0.1633689,3669/19/2025$435.00$18.697Put7,9153,2603,6591351(+679)68.02% (+2.07%)-0.8746351,3209/19/2025$435.00$0.937Call80,22428,69032,22815778(+200)68.02% (+2.07%)0.12889716,0329/19/2025$437.50$20.722Put5,0422,1991,993361(+188)69.72% (+4.16%)-0.8960146719/19/2025$437.50$0.773Call20,7436,1838,2386900(+386)68.71% (+3.31%)0.1079875,7249/19/2025$440.00$23.385Put3,7411,5601,6003102(+430)72.20% (+4.97%)-0.9177131,0579/19/2025$440.00$0.612Call103,71736,47140,86521203(+6665)72.20% (+4.97%)0.08663721,6569/19/2025$442.50$25.786Put1,091628280278(+79)55.13% (-12.83%)-0.9324772829/19/2025$442.50$0.520Call15,9675,4566,4432106(+680)73.87% (+6.89%)0.0738234,9949/19/2025$445.00$28.211Put1,110539390500(+39)77.03% (+8.29%)-0.9440822149/19/2025$445.00$0.436Call28,6089,27311,1418967(+635)76.52% (+8.65%)0.0619426,6829/19/2025$447.50$30.342Put23241108205(-20)79.19% (+10.53%)-0.952242779/19/2025$447.50$0.362Call10,7624,6093,9492346(-43)79.56% (+9.99%)0.0513253,1969/19/2025$450.00$33.105Put1,3385006382109(+815)82.11% (+11.66%)-0.9607982219/19/2025$450.00$0.310Call74,05127,06931,89936825(+676)81.54% (+11.09%)0.04382614,5539/19/2025$452.50$35.569Put512130152(+7)84.65% (+13.27%)-0.96685139/19/2025$452.50$0.273Call7,3322,6782,71214485(+757)83.86% (+13.44%)0.0383592,3369/19/2025$455.00$38.038Put56836252(-26)87.17% (+14.81%)-0.97187289/19/2025$455.00$0.237Call25,9747,0296,72316622(-1479)86.47% (+15.14%)0.0330853,5829/19/2025$457.50$40.512Put1411258(-8)89.65% (+16.26%)-0.97607949/19/2025$457.50$0.206Call11,6442,2222,0687810(+313)89.24% (+16.77%)0.0286551,5699/19/2025$460.00$42.992Put752378342266(+6)92.08% (+17.64%)-0.979527529/19/2025$460.00$0.178Call16,0225,8565,0189418(+194)92.08% (+17.64%)0.0245353,1279/19/2025$462.50$45.475Put9 - 841(+1)94.47% (+18.94%)-0.98246159/19/2025$462.50$0.158Call2,9147471,4862190(+1091)94.35% (+19.98%)0.021738309/19/2025$465.00$47.959Put381720198(-8)96.82% (+20.17%)-0.984973119/19/2025$465.00$0.139Call4,4581,5081,6176567(+750)98.70% (+23.13%)0.019011,0969/19/2025$467.50$50.130Put40192110(+0)98.68% (+20.72%)-0.9869149/19/2025$467.50$0.122Call2,5711,2618081786(+318)99.12% (+21.34%)0.0164754579/19/2025$470.00$52.936Put271016159(+29)101.37% (+22.45%)-0.988835169/19/2025$470.00$0.108Call9,6992,7353,31010323(+631)103.51% (+25.96%)0.0145051,5039/19/2025$472.50$55.427Put11 - 4(+0)103.59% (+23.50%)-0.99036119/19/2025$472.50$0.096Call10,5714,5425,7701167(+437)103.14% (+24.27%)0.0129324239/19/2025$475.00$57.603Put2 - 273(+1)105.31% (+23.84%)-0.99160619/19/2025$475.00$0.085Call3,9631,7061,05310705(-2488)108.69% (+27.41%)0.011327469/19/2025$477.50$0.076Call1,3162934701055(-125)107.44% (+26.42%)0.0101192679/19/2025$480.00$62.907Put9559027(+0)110.01% (+26.28%)-0.99373749/19/2025$480.00$0.067Call8,2212,9493,89613820(+705)112.47% (+30.61%)0.0089121,0009/19/2025$482.50$0.061Call1,046179550980(+185)114.35% (+30.41%)0.0079861659/19/2025$485.00$67.898Put9749321(+0)114.11% (+27.82%)-0.99527159/19/2025$485.00$0.054Call13,7476,4566,2634444(-568)114.11% (+27.82%)0.0070698569/19/2025$487.50$0.048Call8721842671643(+26)116.11% (+28.49%)0.0063131159/19/2025$490.00$72.891Put21131(+2)118.08% (+29.11%)-0.99642229/19/2025$490.00$0.044Call2,7225611,3216766(+256)117.67% (+30.04%)0.0056752919/19/2025$492.50$75.389Put381 - 5(+0)120.02% (+29.67%)-0.99685939/19/2025$492.50$0.039Call840291253891(+294)120.02% (+29.67%)0.005061199/19/2025$495.00$77.887Put90 - 9021(+11)121.93% (+30.19%)-0.9972519/19/2025$495.00$0.035Call1,2981865814398(-599)127.21% (+35.47%)0.0045411959/19/2025$497.50$80.385Put22 - - 3(+0)123.82% (+30.67%)-0.99759829/19/2025$497.50$0.032Call661830667(+51)123.82% (+30.67%)0.00408459/19/2025$500.00$82.883Put8354332165(+0)125.68% (+31.12%)-0.997909119/19/2025$500.00$0.029Call10,0903,3715,25437572(+1157)130.57% (+37.24%)0.0036721,1129/19/2025$505.00$0.024Call1,2594282435798(+2405)129.31% (+31.94%)0.0029861369/19/2025$510.00$92.561Put75 - - 10(-1)132.35% (+32.18%)-0.99874919/19/2025$510.00$0.019Call9482163919505(+1213)132.85% (+35.18%)0.00244127End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAPL Options Chain AMZN Options Chain GOOG Options Chain GOOGL Options Chain LCID Options Chain META Options Chain NVDA Options Chain RIVN Options Chain F Options Chain GM Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:TSLA) was last updated on 9/19/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone 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.
Free TSLA Stock Alerts