Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free TSLA Stock Alerts

Tesla (TSLA) Options Chain & Prices

Tesla logo
$435.79 -6.31 (-1.43%)
Closing price 05/29/2026 04:00 PM Eastern
Extended Trading
$434.37 -1.42 (-0.33%)
As of 05/29/2026 07:59 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 Massive. Learn more.
Compare

TSLA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/1/2026$350.00$0.020Put55373462
(+2)		85.46%
(+2.66%)		-0.00213834
6/1/2026$355.00$0.022Put1 - 110118
(-23)		81.07%
(+2.21%)		-0.0024381
6/1/2026$355.00$80.916Call1 - - 1
(+0)		81.07%
(+2.19%)		0.9975381
6/1/2026$360.00$0.024Put37210346527
(+228)		76.72%
(+1.76%)		-0.00280137
6/1/2026$360.00$75.969Call2 - - 1
(+0)		76.86%
(+1.87%)		0.9971462
6/1/2026$365.00$0.027Put19 - 5113
(-1)		72.54%
(+1.43%)		-0.0032776
6/1/2026$365.00$70.922Call3 - - 5
(+3)		72.40%
(+1.27%)		0.9967322
6/1/2026$370.00$0.030Put98697301
(+78)		68.11%
(+0.82%)		-0.00379329
6/1/2026$370.00$65.976Call6 - - 36
(+13)		68.24%
(+0.93%)		0.9961455
6/1/2026$372.50$0.032Put31120
(+0)		65.97%
(+0.57%)		-0.0041173
6/1/2026$375.00$0.034Put2829192
(+2)		63.97%
(+0.45%)		-0.00452513
6/1/2026$375.00$60.930Call1 - - 19
(+0)		63.84%
(+0.30%)		0.9954951
6/1/2026$377.50$0.036Put61 - 53
(+2)		61.71%
(+0.07%)		-0.0048934
6/1/2026$380.00$0.039Put1,292106370466
(+9)		59.59%
(-0.19%)		-0.00535977
6/1/2026$380.00$55.986Call28 - - 20
(+0)		59.71%
(-0.09%)		0.9945687
6/1/2026$382.50$0.042Put213 - 110
(+5)		57.59%
(-0.34%)		-0.0059449
6/1/2026$382.50$53.438Call2 - - 1
(+0)		57.47%
(-0.48%)		0.9940861
6/1/2026$385.00$0.045Put30549447
(+232)		54.65%
(-1.43%)		-0.00655733
6/1/2026$385.00$50.942Call21162
(+0)		55.35%
(-0.75%)		0.9934762
6/1/2026$387.50$0.048Put1 - 147
(+11)		53.23%
(-1.02%)		-0.0072031
6/1/2026$387.50$48.496Call50 - - 0
(+0)		53.35%
(-0.92%)		0.9927122
6/1/2026$390.00$0.052Put278618292
(-68)		51.23%
(-0.80%)		-0.00808461
6/1/2026$390.00$46.000Call52 - - 148
(-1)		51.23%
(-2.58%)		0.9918937
6/1/2026$392.50$0.056Put341783
(+2)		49.01%
(-1.65%)		-0.00897215
6/1/2026$392.50$43.505Call2112
(+1)		49.12%
(-1.54%)		0.9909342
6/1/2026$395.00$0.062Put26318209398
(+0)		46.90%
(-1.99%)		-0.01010343
6/1/2026$395.00$40.960Call7 - - 31
(+0)		46.90%
(-2.00%)		0.9898736
6/1/2026$397.50$0.068Put72331634
(+15)		44.91%
(-2.25%)		-0.01154617
6/1/2026$397.50$38.466Call3032196260
(+60)		44.80%
(-2.37%)		0.98851253
6/1/2026$400.00$0.075Put772144268895
(+142)		42.73%
(-2.77%)		-0.013132162
6/1/2026$400.00$35.974Call651341207292
(-24)		42.73%
(-2.77%)		0.986845139
6/1/2026$402.50$0.085Put33925642139
(+16)		40.90%
(-2.94%)		-0.01532177
6/1/2026$402.50$33.484Call4,2742,4341,5712
(+2)		40.68%
(-3.20%)		0.984745674
6/1/2026$405.00$0.098Put2,862969267811
(+341)		39.24%
(-3.06%)		-0.018063285
6/1/2026$405.00$30.997Call14,7167,9685,6931091
(+591)		38.70%
(-3.65%)		0.9820051,531
6/1/2026$407.50$0.114Put6508732890
(+17)		36.81%
(-4.07%)		-0.021684143
6/1/2026$407.50$28.565Call13,1686,4725,737775
(+467)		36.90%
(-4.02%)		0.978211,834
6/1/2026$410.00$0.139Put1,601404384670
(+151)		35.05%
(-4.52%)		-0.026909343
6/1/2026$410.00$26.090Call7,4064,1622,357573
(+72)		0.973818
6/1/2026$412.50$0.177Put1,165464136408
(+283)		33.47%
(-4.95%)		-0.034478237
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
6/1/2026$412.50$23.577Call2,4101,226977238
(+149)		33.47%
(-4.95%)		0.965505450
6/1/2026$415.00$0.235Put2,799630568799
(+227)		32.34%
(-5.04%)		-0.045607618
6/1/2026$415.00$21.135Call3,2352,007936506
(+100)		32.09%
(-5.28%)		0.95438773
6/1/2026$417.50$0.324Put2,559941307316
(+134)		30.92%
(-5.54%)		-0.061917525
6/1/2026$417.50$18.725Call909292324190
(+55)		30.92%
(-5.54%)		0.938077128
6/1/2026$420.00$0.461Put7,0091,8841,6521003
(+155)		29.89%
(-5.59%)		-0.0851611,528
6/1/2026$420.00$16.412Call5,4322,2392,152478
(-56)		31.73%
(-3.96%)		0.9148471,340
6/1/2026$422.50$0.667Put3,889977864366
(+130)		29.15%
(-5.87%)		-0.1182851,083
6/1/2026$422.50$14.117Call1,987856874167
(+89)		28.95%
(-6.15%)		0.882187546
6/1/2026$425.00$0.971Put12,9133,6155,490864
(+185)		28.50%
(-6.00%)		-0.1626972,355
6/1/2026$425.00$11.872Call5,0811,9632,010654
(+206)		28.50%
(-6.01%)		0.8373891,225
6/1/2026$427.50$1.408Put5,7821,6491,755250
(+104)		28.00%
(-6.10%)		-0.2202571,546
6/1/2026$427.50$9.810Call4,7031,7971,523198
(+148)		28.00%
(-6.10%)		0.779909978
6/1/2026$430.00$2.023Put23,1668,9268,225839
(+156)		27.68%
(-6.07%)		-0.2913244,038
6/1/2026$430.00$7.924Call16,9426,4726,7421447
(+169)		27.68%
(-6.14%)		0.7089583,833
6/1/2026$432.50$2.845Put11,8784,8934,4681178
(+1064)		27.73%
(-5.92%)		-0.3722412,653
6/1/2026$432.50$6.295Call12,3415,5084,009156
(+93)		27.93%
(-5.74%)		0.6281892,948
6/1/2026$435.00$3.952Put27,0029,81811,0861497
(+536)		27.73%
(-5.90%)		-0.4630575,059
6/1/2026$435.00$4.851Call31,91312,74112,2801325
(+204)		27.63%
(-6.02%)		0.53767,222
6/1/2026$437.50$5.264Put12,4285,5464,099900
(+317)		27.94%
(-5.75%)		-0.550652,662
6/1/2026$437.50$3.690Call28,48911,70210,426392
(+162)		28.03%
(-5.65%)		0.4484775,529
6/1/2026$440.00$6.863Put12,4674,5733,7921598
(+734)		28.39%
(-5.43%)		-0.6366292,463
6/1/2026$440.00$2.758Call61,42221,96724,6252427
(+416)		28.39%
(-5.46%)		0.36445810,936
6/1/2026$442.50$8.633Put1,625646598392
(+110)		28.79%
(-5.22%)		-0.712269466
6/1/2026$442.50$2.026Call14,0405,1966,3322408
(+789)		28.79%
(-5.22%)		0.2889893,218
6/1/2026$445.00$10.574Put4,4311,5901,750530
(+200)		29.20%
(-5.05%)		-0.7774061,069
6/1/2026$445.00$1.463Call27,85710,62611,6012959
(+706)		29.20%
(-5.05%)		0.2239794,688
6/1/2026$447.50$12.656Put941394358271
(+250)		29.64%
(-4.89%)		-0.831306194
6/1/2026$447.50$1.049Call6,1481,8922,375639
(+343)		29.55%
(-4.97%)		0.1710481,854
6/1/2026$450.00$14.808Put8,6164,0863,181418
(+136)		31.01%
(-3.61%)		-0.8735091,672
6/1/2026$450.00$0.742Call24,7999,2268,7124469
(+1508)		30.04%
(-4.41%)		0.1279314,823
6/1/2026$452.50$17.093Put99394134
(+107)		30.70%
(-4.57%)		-0.90659527
6/1/2026$452.50$0.520Call3,6939311,027683
(+518)		30.72%
(-4.58%)		0.094241972
6/1/2026$455.00$19.493Put6,0923,1172,407527
(+132)		31.40%
(-4.34%)		-0.9315531,146
6/1/2026$455.00$0.373Call15,1045,4405,3301516
(+56)		31.22%
(-4.45%)		0.0701391,886
6/1/2026$457.50$21.893Put2641308920
(+17)		32.23%
(-4.08%)		-0.94912942
6/1/2026$457.50$0.271Call2,523540883434
(+307)		32.22%
(-4.05%)		0.052334487
6/1/2026$460.00$24.327Put6,3693,2732,378231
(+123)		33.21%
(-3.77%)		-0.961511684
6/1/2026$460.00$0.201Call11,6323,2595,6612845
(+1521)		33.21%
(-3.77%)		0.0394941,464
6/1/2026$462.50$26.734Put1,01565625697
(+95)		34.34%
(-3.44%)		-0.969972145
6/1/2026$462.50$0.156Call691208250808
(+675)		34.29%
(-3.34%)		0.030925226
6/1/2026$465.00$29.204Put1,54263372242
(+30)		35.63%
(-3.06%)		-0.976051241
6/1/2026$465.00$0.125Call2,245607517936
(+214)		35.56%
(-3.25%)		0.02458401
6/1/2026$467.50$0.104Call572142165445
(+67)		36.66%
(-3.08%)		0.020323117
6/1/2026$470.00$34.169Put301019737
(+56)		38.54%
(-2.32%)		-0.98352414
6/1/2026$470.00$0.089Call1,0993543531022
(+118)		38.56%
(-2.18%)		0.016994349
6/1/2026$472.50$0.077Call403147136138
(+61)		40.12%
(-1.99%)		0.014573101
6/1/2026$475.00$39.150Put2 - 2117
(+116)		41.69%
(-1.69%)		-0.9877672
6/1/2026$475.00$0.069Call776324220908
(+431)		39.11%
(-3.90%)		0.012747220
6/1/2026$477.50$0.062Call5201632821026
(+932)		43.29%
(-1.46%)		0.01121170
ALERT: Drop these 5 stocks before the market opens tomorrow! (Ad)

The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings research points to the first half of 2026 as a particularly rough stretch for certain holdings. Some of America's most popular stocks could take serious damage as a radical market shift plays out. Analysts at Weiss Ratings have identified five names you may want to remove from your portfolio before this unfolds. If any of these are in your portfolio, now is the time to review your positions.tc pixel

See the 5 stocks to avoid
6/1/2026$480.00$44.187Put4114
(+0)		44.91%
(-1.19%)		-0.9905083
6/1/2026$480.00$0.056Call8932344341073
(+559)		44.88%
(-1.23%)		0.009946242
6/1/2026$482.50$0.051Call1,2061,0671672
(+22)		46.46%
(-1.02%)		0.00888585
6/1/2026$485.00$0.047Call3,6592,583733185
(+49)		48.06%
(-0.79%)		0.007951223
6/1/2026$487.50$51.675Put1 - 11
(+1)		49.60%
(-0.58%)		-0.9931531
6/1/2026$487.50$0.043Call1,3801,3073352
(+27)		49.60%
(-0.60%)		0.007174117
6/1/2026$490.00$0.040Call1714655620
(+70)		51.10%
(-0.44%)		0.00651733
6/1/2026$492.50$0.037Call2735126
(+103)		52.61%
(-0.25%)		0.00592215
6/1/2026$495.00$0.034Call36029820268
(+157)		54.09%
(-0.07%)		0.00539834
6/1/2026$497.50$0.032Call1,9281,19173750
(+13)		55.55%
(+0.12%)		0.00493350
6/1/2026$500.00$64.112Put2110
(+0)		56.99%
(+0.31%)		-0.9957092
6/1/2026$500.00$0.030Call1,1031648011723
(+395)		56.99%
(+0.30%)		0.004519138
6/1/2026$502.50$0.028Call4062362127
(+38)		58.41%
(+0.48%)		0.00414924
6/1/2026$505.00$0.026Call50816472518
(+384)		59.82%
(+0.98%)		0.00381755
6/1/2026$507.50$0.024Call60 - 4955
(+17)		61.20%
(+0.84%)		0.00351914
6/1/2026$510.00$0.023Call100 - 83254
(+123)		62.57%
(+1.02%)		0.00325118
6/1/2026$512.50$0.021Call9292 - 95
(+92)		63.91%
(+1.18%)		0.00300810
6/1/2026$515.00$0.020Call102110029
(+6)		65.24%
(+1.35%)		0.0027887
6/1/2026$517.50$0.019Call33 - 6
(+6)		66.56%
(+1.51%)		0.0025871
6/1/2026$520.00$0.018Call11931151003
(+942)		67.85%
(+1.66%)		0.00240520
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 5/31/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel