Tesla - TSLA Options Chain & Prices

$919.69

-8.27 (-0.89%)

(As of 08/16/2022 12:00 AM ET)

Add

Compare

Today's Range: $908.65
▼
$944.00
50-Day Range: $639.30
▼
$927.96
52-Week Range: $620.57
▼
$1,243.49

Volume: 29.25 million shs
Average Volume: 28.53 million shs
Market Capitalization: $960.61 billion

P/E Ratio: 110.81
Dividend Yield: N/A
Price Target: $856.23

TSLA Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/19/2022	$2,400.00	$0.005	Call	10	7	0	8329 (+15)	2.75979 (+0.387387)	0.000108	7
8/19/2022	$2,350.00	$0.005	Call	0	0	0	672 (+0)	2.70405 (+0.379986)	0.00011	0
8/19/2022	$2,300.00	$0.005	Call	0	0	0	658 (+0)	2.64698 (+0.372414)	0.000112	0
8/19/2022	$2,250.00	$0.005	Call	1	0	0	632 (+0)	2.58853 (+0.364653)	0.000114	1
8/19/2022	$2,200.00	$0.005	Call	11	11	0	616 (+0)	2.52863 (+0.356696)	0.000117	2
8/19/2022	$2,150.00	$0.005	Call	1	0	1	331 (+0)	2.46719 (+0.348539)	0.000119	1
8/19/2022	$2,100.00	$0.005	Call	0	0	0	460 (+0)	2.40415 (+0.340175)	0.000122	0
8/19/2022	$2,050.00	$0.005	Call	0	0	0	1121 (+0)	2.33941 (+0.331588)	0.000125	0
8/19/2022	$2,000.00	$0.005	Call	0	0	0	7274 (-4)	2.27289 (+0.322757)	0.000128	0
8/19/2022	$1,950.00	$0.005	Call	0	0	0	3118 (+0)	2.20448 (+0.313682)	0.000132	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
8/19/2022	$1,900.00	$0.005	Call	0	0	0	682 (+0)	2.13409 (+0.304347)	0.000136	0
8/19/2022	$1,850.00	$0.005	Call	0	0	0	2365 (+1)	2.06158 (+0.294724)	0.00014	0
8/19/2022	$1,800.00	$0.005	Call	0	0	0	8470 (+2)	1.98684 (+0.284813)	0.000144	0
8/19/2022	$1,750.00	$0.005	Call	6	6	0	13760 (+3)	1.90972 (+0.274584)	0.00015	3
8/19/2022	$1,700.00	$0.005	Call	3	0	0	3585 (+25)	1.83007 (+0.195491)	0.000155	2
8/19/2022	$1,650.00	$0.005	Call	5	5	0	2229 (+8)	1.74771 (+0.187228)	0.000162	4
8/19/2022	$1,600.00	$0.005	Call	2	0	0	1685 (+104)	1.66244 (+0.137999)	0.000169	2
8/19/2022	$1,550.00	$0.015	Call	34	10	22	5165 (+2)	1.68992 (+0.246933)	0.000464	12
8/19/2022	$1,500.00	$0.005	Call	36	27	2	8851 (+760)	1.48229 (+0.095921)	0.000188	13
8/19/2022	$1,450.00	$0.020	Call	70	54	6	5655 (+18)	1.52202 (+0.22516)	0.000664	25
8/19/2022	$1,400.00	$0.015	Call	77	51	26	2888 (+137)	1.38533 (+0.161548)	0.000553	20
8/19/2022	$1,350.00	$0.015	Call	96	44	50	4827 (+199)	1.27499 (+0.221124)	0.000596	56
8/19/2022	$1,300.00	$0.015	Call	811	392	259	4423 (+182)	1.15953 (+0.076867)	0.000648	179
8/19/2022	$1,250.00	$0.025	Call	662	220	255	9368 (+1208)	1.07995 (+0.083096)	0.001107	196
8/19/2022	$1,200.00	$0.045	Call	3,581	2,399	599	10719 (+778)	1.00673 (+0.100614)	0.002039	494
8/19/2022	$1,150.00	$0.105	Call	2,960	1,097	1,007	6415 (+1607)	0.92389 (+0.100605)	0.004712	663
8/19/2022	$1,100.00	$0.215	Call	16,559	4,871	8,518	15701 (+7307)	0.823378 (+0.078747)	0.009929	3,056
8/19/2022	$1,080.00	$0.315	Call	3,621	989	714	6150 (+2944)	0.787045 (+0.071116)	0.014508	814
8/19/2022	$1,060.00	$0.465	Call	7,028	1,738	1,748	10949 (+1417)	0.744103 (+0.058755)	0.02136	1,698
8/19/2022	$1,050.00	$0.555	Call	13,561	4,820	5,247	9355 (+2731)	0.723506 (+0.045994)	0.02563	4,653
8/19/2022	$1,040.00	$0.690	Call	6,481	1,859	2,024	6151 (+543)	0.705886 (+0.040978)	0.031702	2,100
8/19/2022	$1,020.00	$1.090	Call	9,187	2,950	3,289	8000 (+1381)	0.665599 (+0.020838)	0.049391	3,403
8/19/2022	$1,000.00	$1.830	Call	92,153	36,707	40,114	27987 (+6791)	0.626696 (+0.001931)	0.080144	28,990
8/19/2022	$980.00	$3.300	Call	19,141	7,372	8,358	5844 (+1020)	0.602004 (-0.007156)	0.134887	6,494
8/19/2022	$960.00	$6.076	Call	18,274	7,155	6,295	6773 (+972)	0.581604 (-0.009714)	0.22423	6,506
8/19/2022	$950.00	$8.175	Call	87,111	39,644	37,099	15069 (+714)	0.572167 (-0.019399)	0.283622	28,694
8/19/2022	$940.00	$10.988	Call	31,980	15,083	13,248	6329 (+1432)	0.566318 (-0.02046)	0.354007	12,325
8/19/2022	$920.00	$18.885	Call	28,033	12,371	12,955	6811 (-705)	0.554173 (-0.020759)	0.516697	10,058
8/19/2022	$900.00	$30.518	Call	15,117	5,115	6,019	15649 (-4456)	0.55623 (-0.025054)	0.681226	3,653
8/19/2022	$880.00	$45.587	Call	1,756	425	498	4937 (+187)	0.566495 (-0.024804)	0.815689	466
8/19/2022	$860.00	$63.010	Call	328	54	144	3537 (-90)	0.587904 (-0.01946)	0.902534	135
8/19/2022	$850.00	$72.248	Call	1,035	356	470	4759 (-1112)	0.596332 (-0.017249)	0.931532	327
8/19/2022	$840.00	$81.651	Call	107	40	36	1065 (-37)	0.612979 (-0.01747)	0.951982	54
8/19/2022	$820.00	$101.092	Call	92	34	28	1673 (-55)	0.654753 (-0.019969)	0.975326	55
8/19/2022	$800.00	$121.010	Call	321	131	130	4482 (+877)	0.712023 (+0.00074)	0.985978	127
8/19/2022	$790.00	$130.934	Call	62	7	24	3277 (-15)	0.749912 (+0.002155)	0.988494	37
8/19/2022	$780.00	$140.909	Call	144	3	23	680 (+0)	0.781508 (+0.017675)	0.990974	32
8/19/2022	$770.00	$150.876	Call	247	8	6	1344 (-31)	0.818349 (+0.027056)	0.992564	35
8/19/2022	$760.00	$160.813	Call	26	4	1	1517 (-3)	0.861595 (+0.041754)	0.993499	16
8/19/2022	$750.00	$170.698	Call	111	24	20	6501 (-64)	0.899565 (+0.041012)	0.994517	55

8/19/2022	$740.00	$180.808	Call	21	0	9	1250 (+38)	0.930985 (+0.042988)	0.995638	11
8/19/2022	$730.00	$190.734	Call	32	5	25	3227 (-13)	0.955657 (+0.032262)	0.996692	8
8/19/2022	$720.00	$200.782	Call	9	0	1	1816 (-15)	1.01367 (+0.056611)	0.99669	6
8/19/2022	$710.00	$210.749	Call	10	0	5	699 (+4)	1.0216 (+0.033092)	0.997817	4
8/19/2022	$700.00	$220.711	Call	175	21	48	6651 (+24)	1.0897 (+0.077671)	0.997599	52
8/19/2022	$690.00	$230.703	Call	51	6	3	239 (+0)	1.13342 (+0.091556)	0.997859	8
8/19/2022	$680.00	$240.690	Call	67	4	6	1429 (-6)	1.16622 (+0.097846)	0.99825	19
8/19/2022	$670.00	$250.595	Call	9	0	7	464 (-2)	1.21843 (+0.095972)	0.998325	4
8/19/2022	$660.00	$260.684	Call	19	0	15	1196 (-2)	1.27196 (+0.126243)	0.998395	8
8/19/2022	$650.00	$270.661	Call	10	1	8	458 (-5)	1.26839 (+0.084796)	0.999025	4
8/19/2022	$640.00	$280.659	Call	3	1	1	107 (-6)	1.32094 (+0.100206)	0.999064	3
8/19/2022	$630.00	$290.651	Call	885	0	208	3287 (-254)	1.35387 (+0.109732)	0.999243	19
8/19/2022	$620.00	$300.556	Call	5	0	4	110 (-4)	1.40689 (+0.114974)	0.999272	4
8/19/2022	$610.00	$310.645	Call	0	0	0	274 (+6)	1.4613 (+0.135908)	0.999302	0
8/19/2022	$600.00	$320.637	Call	87	46	8	225 (-7)	1.48981 (+0.133034)	0.99946	22
8/19/2022	$590.00	$330.639	Call	0	0	0	48 (-1)	1.57196 (+0.186705)	0.999355	0
8/19/2022	$580.00	$340.550	Call	4	1	0	24 (-3)	1.65229 (+0.178482)	0.999261	3
8/19/2022	$570.00	$350.527	Call	2	1	1	19 (+0)	1.57468 (+0.068831)	0.999774	2
8/19/2022	$560.00	$360.549	Call	12	0	12	148 (+0)	1.7922 (+0.257431)	0.999208	4
8/19/2022	$550.00	$370.526	Call	20	13	1	272 (-13)	1.73534 (+0.149067)	0.999672	11
8/19/2022	$540.00	$380.533	Call	4	3	1	52 (+0)	1.86434 (+0.225668)	0.999466	2
8/19/2022	$530.00	$390.674	Call	19	0	9	161 (+0)	1.9543 (+0.290915)	0.999386	4
8/19/2022	$520.00	$400.643	Call	11	10	1	148 (-5)	2.01769 (+0.300829)	0.999407	3
8/19/2022	$510.00	$410.520	Call	5	0	5	167 (-3)	2.0179 (+0.246579)	0.999619	1
8/19/2022	$500.00	$420.604	Call	24	16	6	524 (-6)	2.03863 (+0.25001)	0.999732	7
8/19/2022	$490.00	$430.524	Call	0	0	0	212 (+0)	2.21515 (+0.331726)	0.999467	0
8/19/2022	$480.00	$440.521	Call	1	1	0	69 (+5)	2.28369 (+0.342552)	0.999484	1
8/19/2022	$470.00	$450.637	Call	0	0	0	30 (+3)	2.17244 (+0.172396)	0.999859	0
8/19/2022	$460.00	$460.498	Call	5	1	4	108 (-188)	2.27113 (+0.210945)	0.999821	2
8/19/2022	$450.00	$470.498	Call	30	0	3	42 (-7)	2.37217 (+0.29441)	0.999781	24
8/19/2022	$440.00	$480.490	Call	10	5	5	213 (-162)	2.37541 (+0.387171)	0.999877	3
8/19/2022	$430.00	$490.484	Call	0	0	0	8 (+0)	2.39144 (+0.344352)	0.999936	0
8/19/2022	$420.00	$500.479	Call	1	0	1	36 (+18)	2.40785 (+0.30053)	0.999979	1
8/19/2022	$410.00	$510.477	Call	10	0	10	23 (+0)	2.47914 (+0.310158)	0.999982	2
8/19/2022	$400.00	$520.566	Call	32	1	19	391 (-328)	2.55219 (+0.320038)	0.999986	13
8/19/2022	$390.00	$530.607	Call	8	0	8	10 (+0)	2.55219 (+0.255268)	1.0	3
8/19/2022	$380.00	$540.465	Call	8	0	7	13 (+0)	2.55219 (+0.188838)	1.0	3
8/19/2022	$370.00	$550.461	Call	5	0	5	16 (+5)	2.55219 (+0.120628)	1.0	1
8/19/2022	$350.00	$570.455	Call	23	0	7	66 (-1)	2.55219 (-0.021512)	1.0	13
8/19/2022	$300.00	$620.550	Call	49	0	14	61 (-60)	2.55219 (-0.095662)	1.0	15
8/19/2022	$250.00	$670.518	Call	10	0	10	32 (-20)	2.55219 (-0.095662)	1.0	4
8/19/2022	$200.00	$720.412	Call	0	0	0	13 (-2)	2.55219 (-0.095662)	1.0	0
8/19/2022	$150.00	$770.490	Call	9	1	8	23 (+5)	2.55219 (-0.095662)	1.0	4
8/19/2022	$100.00	$820.384	Call	10	1	9	73 (-2)	2.55219 (-0.095662)	1.0	5
8/19/2022	$50.00	$870.370	Call	8	0	8	26 (-5)	2.55219 (-0.095662)	1.0	3
8/19/2022	$2,400.00	$1,479.720	Put	5	0	5	1 (+0)	2.7601 (+0.387697)	-1.0	1
8/19/2022	$2,350.00	$1,429.720	Put	0	0	0	0 (+0)	2.70436 (+0.380295)	-1.0	0
8/19/2022	$2,300.00	$1,379.620	Put	0	0	0	1 (+1)	2.64695 (+0.372381)	-1.0	0
8/19/2022	$2,250.00	$1,329.620	Put	1	0	1	0 (+0)	2.5885 (+0.364619)	-0.999998	1
8/19/2022	$2,200.00	$1,279.620	Put	0	0	0	0 (+0)	2.52859 (+0.356662)	-1.0	0
8/19/2022	$2,150.00	$1,229.620	Put	0	0	0	0 (+0)	2.46715 (+0.348505)	-1.0	0
8/19/2022	$2,100.00	$1,179.620	Put	5	0	5	0 (+0)	2.40411 (+0.340141)	-0.999999	1
8/19/2022	$2,050.00	$1,129.620	Put	5	0	5	1 (+1)	2.33937 (+0.331554)	-1.0	1
8/19/2022	$2,000.00	$1,079.620	Put	0	0	0	0 (+0)	2.27285 (+0.322722)	-1.0	0
8/19/2022	$1,950.00	$1,029.620	Put	0	0	0	1 (+1)	2.20445 (+0.313648)	-1.0	0
8/19/2022	$1,900.00	$979.620	Put	1	0	1	1 (+1)	2.13405 (+0.304312)	-1.0	1
8/19/2022	$1,850.00	$929.620	Put	1	0	1	0 (+0)	2.06155 (+0.294688)	-1.0	1
8/19/2022	$1,800.00	$879.620	Put	1	0	1	0 (+0)	1.98681 (+0.284778)	-1.0	1
8/19/2022	$1,750.00	$829.633	Put	0	0	0	0 (+0)	1.90972 (+0.274584)	-1.0	0
8/19/2022	$1,700.00	$779.633	Put	0	0	0	1 (+1)	1.83007 (+0.195491)	-1.0	0
8/19/2022	$1,650.00	$729.633	Put	0	0	0	0 (+0)	1.74771 (+0.187228)	-1.0	0
8/19/2022	$1,600.00	$679.633	Put	1	1	0	0 (+0)	1.66244 (+0.137999)	-1.0	1
8/19/2022	$1,550.00	$629.633	Put	1	1	0	0 (+0)	1.68992 (+0.246933)	-1.0	1
8/19/2022	$1,500.00	$579.633	Put	0	0	0	1 (+1)	1.48229 (+0.095921)	-1.0	0
8/19/2022	$1,450.00	$529.633	Put	0	0	0	0 (+0)	1.52202 (+0.22516)	-0.999999	0
8/19/2022	$1,400.00	$479.620	Put	0	0	0	2 (+0)	1.38529 (+0.161508)	-1.0	0
8/19/2022	$1,350.00	$429.620	Put	0	0	0	0 (+0)	1.27495 (+0.150033)	-0.999999	0
8/19/2022	$1,300.00	$379.620	Put	5	0	5	30 (+0)	1.15949 (+0.078376)	-1.0	1
8/19/2022	$1,250.00	$329.633	Put	0	0	0	0 (-2)	1.07995 (+0.083096)	-1.0	0
8/19/2022	$1,200.00	$279.587	Put	35	10	0	16 (+7)	0.996298 (+0.08743)	-0.999962	4
8/19/2022	$1,150.00	$229.733	Put	8	5	3	117 (+31)	0.924268 (+0.100983)	-0.998088	4
8/19/2022	$1,100.00	$179.798	Put	146	54	69	1025 (+63)	0.823798 (+0.079167)	-0.992847	57
8/19/2022	$1,080.00	$159.738	Put	62	27	35	104 (+7)	0.786922 (+0.070993)	-0.988185	33
8/19/2022	$1,060.00	$140.004	Put	71	26	45	120 (-15)	0.748612 (+0.058033)	-0.981242	28
8/19/2022	$1,050.00	$130.084	Put	157	35	103	1582 (-7)	0.725608 (+0.048125)	-0.976958	50
8/19/2022	$1,040.00	$120.069	Put	38	23	15	119 (+11)	0.705361 (+0.040453)	-0.970791	21
8/19/2022	$1,020.00	$100.446	Put	94	30	48	126 (-4)	0.665599 (+0.02127)	-0.95296	43
8/19/2022	$1,000.00	$81.162	Put	592	135	156	3840 (+12)	0.629548 (-0.017605)	-0.921976	178
8/19/2022	$980.00	$62.608	Put	281	101	118	434 (+21)	0.602004 (-0.007085)	-0.866895	115
8/19/2022	$960.00	$45.461	Put	1,166	491	483	515 (+256)	0.58162 (-0.014598)	-0.777344	356
8/19/2022	$950.00	$37.552	Put	6,212	2,359	1,756	3137 (+1519)	0.572167 (-0.019361)	-0.717563	1,768
8/19/2022	$940.00	$30.223	Put	9,873	4,739	3,935	1175 (+336)	0.564054 (-0.017916)	-0.646842	3,481
8/19/2022	$920.00	$18.147	Put	33,870	15,636	15,181	2298 (+1190)	0.552817 (-0.021265)	-0.483945	11,902
8/19/2022	$900.00	$9.868	Put	53,485	23,036	23,340	9367 (+4476)	0.551152 (-0.022644)	-0.31861	18,836
8/19/2022	$880.00	$4.847	Put	12,771	4,667	5,076	3486 (+1485)	0.566495 (-0.023892)	-0.184537	5,493
8/19/2022	$860.00	$2.274	Put	8,006	2,587	3,139	5003 (+1640)	0.585944 (-0.016074)	-0.097612	2,873
8/19/2022	$850.00	$1.515	Put	24,506	8,639	10,482	10399 (+2733)	0.596901 (-0.016256)	-0.068592	9,634
8/19/2022	$840.00	$1.025	Put	6,609	2,526	1,725	3533 (+1017)	0.612949 (-0.016598)	-0.048245	1,959
8/19/2022	$820.00	$0.495	Put	3,258	698	644	3724 (+1050)	0.65284 (-0.012491)	-0.024407	1,057
8/19/2022	$800.00	$0.290	Put	8,042	2,892	2,577	13619 (+1592)	0.709757 (+0.004013)	-0.014115	2,091
8/19/2022	$790.00	$0.245	Put	1,089	225	542	4664 (+108)	0.749827 (+0.012549)	-0.011599	245
8/19/2022	$780.00	$0.195	Put	654	250	202	3059 (+411)	0.783985 (+0.023809)	-0.009118	220
8/19/2022	$770.00	$0.165	Put	675	146	184	3776 (+545)	0.809041 (+0.017748)	-0.007529	149
8/19/2022	$760.00	$0.150	Put	875	109	99	4440 (+1740)	0.861595 (+0.041754)	-0.006591	181
8/19/2022	$750.00	$0.130	Put	2,163	616	577	12461 (+472)	0.899938 (+0.041385)	-0.005568	527
8/19/2022	$740.00	$0.105	Put	449	49	139	1795 (-81)	0.930782 (+0.042785)	-0.004452	84
8/19/2022	$730.00	$0.080	Put	333	86	71	4259 (+59)	0.955657 (+0.032262)	-0.003397	67
8/19/2022	$720.00	$0.085	Put	327	78	106	4238 (-154)	0.994396 (+0.037335)	-0.003396	77
8/19/2022	$710.00	$0.055	Put	71	37	7	1739 (+348)	1.02141 (+0.0329)	-0.002271	24
8/19/2022	$700.00	$0.065	Put	1,829	419	1,069	10620 (-1007)	1.0897 (+0.077671)	-0.002488	340
8/19/2022	$690.00	$0.060	Put	97	3	13	2870 (+1064)	1.13365 (+0.091789)	-0.002229	32
8/19/2022	$680.00	$0.050	Put	219	120	69	2647 (+356)	1.16622 (+0.072576)	-0.001838	73
8/19/2022	$670.00	$0.050	Put	235	111	9	1690 (-20)	1.21876 (+0.096298)	-0.001763	40
8/19/2022	$660.00	$0.050	Put	30	2	5	2407 (+21)	1.27196 (+0.126243)	-0.001693	12
8/19/2022	$650.00	$0.030	Put	175	41	41	9098 (+112)	1.26839 (+0.084796)	-0.001063	66
8/19/2022	$640.00	$0.030	Put	16	5	1	1349 (-14)	1.32094 (+0.101436)	-0.001023	9
8/19/2022	$630.00	$0.025	Put	10	4	5	1203 (-208)	1.35387 (+0.109732)	-0.000845	7
8/19/2022	$620.00	$0.025	Put	30	2	3	2623 (+863)	1.4072 (+0.147837)	-0.000815	17
8/19/2022	$610.00	$0.025	Put	10	1	6	941 (+2)	1.4613 (+0.135908)	-0.000786	8
8/19/2022	$600.00	$0.020	Put	407	80	155	13939 (+308)	1.48981 (+0.133034)	-0.000628	96
8/19/2022	$590.00	$0.025	Put	17	17	0	2107 (-55)	1.57196 (+0.186705)	-0.000733	3
8/19/2022	$580.00	$0.030	Put	6	2	2	939 (-56)	1.65259 (+0.178782)	-0.000826	6
8/19/2022	$570.00	$0.010	Put	63	2	8	1300 (+43)	1.57496 (+0.069109)	-0.000314	20
8/19/2022	$560.00	$0.035	Put	12	0	10	1448 (-12)	1.7925 (+0.257732)	-0.00088	5
8/19/2022	$550.00	$0.015	Put	112	24	40	8042 (+206)	1.73562 (+0.14935)	-0.000416	33
8/19/2022	$540.00	$0.025	Put	5	4	1	1094 (+2)	1.86463 (+0.225958)	-0.000621	2
8/19/2022	$530.00	$0.030	Put	1	1	0	868 (-28)	1.95411 (+0.290725)	-0.000702	1
8/19/2022	$520.00	$0.030	Put	1	0	0	1285 (-1)	2.01762 (+0.300756)	-0.000681	1
8/19/2022	$510.00	$0.020	Put	2	0	0	650 (-20)	2.01818 (+0.246861)	-0.000468	2
8/19/2022	$500.00	$0.015	Put	315	219	51	12363 (+57)	2.03863 (+0.25001)	-0.000355	50
8/19/2022	$490.00	$0.030	Put	2	1	0	887 (+0)	2.21543 (+0.332012)	-0.000621	2
8/19/2022	$480.00	$0.030	Put	11	0	11	1130 (-4)	2.28398 (+0.342836)	-0.000603	2
8/19/2022	$470.00	$0.010	Put	13	2	10	302 (+4)	2.17225 (+0.172214)	-0.000229	6
8/19/2022	$460.00	$0.012	Put	17	0	0	1254 (+85)	2.27126 (+0.211078)	-0.000267	8
8/19/2022	$450.00	$0.015	Put	418	1	413	3948 (-22)	2.37244 (+0.294678)	-0.000306	40
8/19/2022	$440.00	$0.010	Put	18	6	8	651 (-5)	2.37567 (+0.387432)	-0.00021	7
8/19/2022	$430.00	$0.007	Put	5	5	0	391 (+12)	2.3917 (+0.344606)	-0.000152	1
8/19/2022	$420.00	$0.005	Put	265	265	0	5663 (+4690)	2.4081 (+0.300778)	-0.000109	9
8/19/2022	$410.00	$0.005	Put	1	1	0	502 (+0)	2.47926 (+0.310284)	-0.000106	1
8/19/2022	$400.00	$0.005	Put	39	0	0	5107 (+7)	2.55219 (+0.320038)	-0.000103	13
8/19/2022	$390.00	$0.003	Put	0	0	0	594 (-16)	2.55219 (+0.255268)	-0.000066	0
8/19/2022	$380.00	$0.002	Put	1	0	0	202 (+0)	2.55219 (+0.188838)	-0.000041	1
8/19/2022	$370.00	$0.001	Put	0	0	0	296 (-4)	2.55219 (+0.120628)	-0.000025	0
8/19/2022	$350.00	$0.000	Put	21	21	0	1821 (+6)	2.55219 (-0.021512)	-0.0000090	2
8/19/2022	$300.00	$0.000	Put	0	0	0	4453 (+5)	2.55219 (-0.095662)	0.0	0
8/19/2022	$250.00	$0.000	Put	0	0	0	2041 (+0)	2.55219 (-0.095662)	0.0	0
8/19/2022	$200.00	$0.000	Put	0	0	0	4075 (+0)	2.55219 (-0.095662)	0.0	0
8/19/2022	$150.00	$0.000	Put	1	0	0	1456 (+0)	2.55219 (-0.095662)	0.0	1
8/19/2022	$100.00	$0.000	Put	0	0	0	4409 (+0)	2.55219 (-0.095662)	0.0	0
8/19/2022	$50.00	$0.000	Put	2	2	0	6496 (+0)	2.55219 (-0.095662)	0.0	2

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:TSLA) was last updated on 8/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Tesla - TSLA Options Chain & Prices

TSLA Put and Call Options List

MarketBeat Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources