Tesla (TSLA) Options Chain & Prices $313.56 -2.09 (-0.66%) Closing price 07/3/2025 03:59 PM EasternExtended Trading$312.68 -0.88 (-0.28%) As of 07/3/2025 05:00 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 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 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 VolatilityDeltaTrades7/11/2025$252.50$0.275Put2093477213(+213)75.89% (+1.44%)-0.020773577/11/2025$255.00$0.287Put7271731262838(-65)73.51% (+1.11%)-0.0221761327/11/2025$255.00$61.641Call193 - 71(-18)73.51% (+1.11%)0.97792127/11/2025$257.50$0.300Put1686539247(+247)70.29% (-0.11%)-0.023772337/11/2025$257.50$59.157Call41 - 0(+0)71.19% (+0.78%)0.97632737/11/2025$260.00$0.317Put2,3876053963420(+204)68.92% (+0.44%)-0.0256163757/11/2025$260.00$56.675Call27 - 1523(+285)68.92% (+3.24%)0.974489117/11/2025$262.50$0.336Put69330282658(+658)66.72% (+0.11%)-0.027777847/11/2025$262.50$54.196Call3814224(+4)66.72% (+0.11%)0.97234387/11/2025$265.00$0.360Put2,3011,5022402836(+332)64.61% (-0.21%)-0.030336348 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. 7/11/2025$265.00$51.722Call30 - 2150(-38)64.61% (-0.21%)0.969792107/11/2025$267.50$0.389Put38294193687(+687)62.60% (-0.52%)-0.033404607/11/2025$270.00$0.426Put2,2409035186493(+1639)59.73% (-1.85%)-0.0371245737/11/2025$270.00$46.793Call882310483(-3)58.59% (-2.92%)0.963021257/11/2025$272.50$0.473Put440149189584(+584)58.93% (-1.09%)-0.0416781257/11/2025$272.50$44.342Call43 - 6(+6)58.93% (-1.09%)0.95849527/11/2025$275.00$0.532Put2,8731,5346675296(+263)56.64% (-1.83%)-0.0472327497/11/2025$275.00$41.902Call23111505(+17)57.29% (-1.35%)0.952963237/11/2025$277.50$0.606Put962294517333(+333)55.77% (-1.54%)-0.0540262537/11/2025$277.50$39.479Call2 - 12(+2)55.77% (-1.59%)0.94618927/11/2025$280.00$0.700Put5,4671,7702,3067098(-45)53.71% (-2.35%)-0.0623411,3567/11/2025$280.00$37.074Call29451631703(+35)54.00% (-2.22%)0.937925527/11/2025$282.50$0.816Put1,155377328340(+340)52.59% (-2.38%)-0.07242897/11/2025$282.50$34.693Call33 - 108(+8)53.14% (-2.04%)0.92790197/11/2025$285.00$0.962Put2,8449246197697(+482)51.53% (-2.35%)-0.084579597/11/2025$285.00$32.340Call731714701(+120)52.01% (-2.27%)0.915805417/11/2025$287.50$1.143Put1,046264194255(+255)50.67% (-2.80%)-0.0990833917/11/2025$287.50$30.022Call165257(+57)50.42% (-3.06%)0.90135117/11/2025$290.00$1.365Put6,7391,9802,1826817(+1589)49.59% (-2.86%)-0.1163361,6797/11/2025$290.00$27.745Call401651132377(+82)50.69% (-2.09%)0.884207907/11/2025$292.50$1.637Put1,654454353429(+429)48.84% (-2.95%)-0.1365225857/11/2025$292.50$25.518Call3942182(+182)49.24% (-2.94%)0.864106147/11/2025$295.00$1.968Put5,7172,6701,0944171(-164)48.22% (-3.19%)-0.1600211,3207/11/2025$295.00$23.350Call301701501167(+236)48.50% (-3.17%)0.8407691107/11/2025$297.50$2.367Put2,8878969881711(+133)47.42% (-3.35%)-0.1869067187/11/2025$297.50$21.249Call286106119986(+110)47.85% (-3.39%)0.8140251057/11/2025$300.00$2.844Put23,3598,7228,7649756(+737)46.75% (-3.82%)-0.2173663,7267/11/2025$300.00$19.226Call1,8734425504405(+45)46.58% (-3.85%)0.7837586327/11/2025$302.50$3.410Put2,2508387281925(+464)46.10% (-3.93%)-0.2513656397/11/2025$302.50$17.291Call999326396968(-164)46.27% (-3.66%)0.749993334INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off (Ad)Right now, we’re witnessing a monumental shift in the world.Our No. 1 AI Pick is currently trading for pennies on the dollar compared to Nividia.7/11/2025$305.00$4.074Put8,5433,0532,4523750(+1185)45.71% (-4.36%)-0.2886611,7957/11/2025$305.00$15.454Call2,7427241,4582729(-360)45.74% (-4.30%)0.7129018077/11/2025$307.50$4.848Put3,9081,2349451715(+1093)45.69% (-4.15%)-0.3290788597/11/2025$307.50$13.725Call1,364551520766(+79)45.50% (-4.27%)0.6727874087/11/2025$310.00$5.737Put10,5494,1143,9163872(+578)45.47% (-4.40%)-0.3720312,7697/11/2025$310.00$12.111Call4,4861,4321,4792987(+741)45.57% (-3.48%)0.6301411,3237/11/2025$312.50$6.747Put6,0232,3942,0261375(+697)45.51% (-4.19%)-0.4168991,5797/11/2025$312.50$10.618Call4,2301,3671,3252577(+661)45.51% (-4.47%)0.5855649207/11/2025$315.00$7.886Put18,4447,1706,0742966(+706)45.22% (-4.38%)-0.4630414,4137/11/2025$315.00$9.251Call16,9726,3996,1094017(+1760)44.79% (-4.46%)0.5397744,3047/11/2025$317.50$9.151Put6,5192,5642,4631164(+470)45.26% (-4.26%)-0.5096071,7297/11/2025$317.50$8.011Call14,5475,9495,6716355(+301)45.23% (-4.33%)0.4935573,8387/11/2025$320.00$10.543Put6,0601,8322,1184781(+800)45.26% (-4.39%)-0.5558031,5797/11/2025$320.00$6.898Call20,0487,5397,26610560(+1368)45.42% (-3.80%)0.4476984,7577/11/2025$321.66$0.000Call52 - - 0(+0)45.17%017/11/2025$321.69$0.000Call1 - - 0(+0)45.07%017/11/2025$322.50$12.061Put1,026274483920(+72)45.37% (-4.26%)-0.6008733277/11/2025$322.50$5.907Call4,7801,5382,0946602(+5046)45.11% (-4.55%)0.4029641,2967/11/2025$325.00$13.696Put1,3523164142306(+409)45.34% (-4.54%)-0.6441524727/11/2025$325.00$5.035Call11,5843,5203,0925428(+1905)45.24% (-4.35%)0.3600282,4737/11/2025$327.50$15.443Put2,3401,3226841157(+163)45.47% (-4.34%)-0.6850291927/11/2025$327.50$4.273Call10,5389908194427(+529)45.25% (-4.76%)0.3194559627/11/2025$330.00$17.294Put9942612753668(+360)45.65% (-4.84%)-0.7230533457/11/2025$330.00$3.614Call14,9744,3594,60412687(+5788)45.58% (-4.43%)0.2816883,3097/11/2025$332.50$19.236Put45081186856(-33)45.89% (-4.83%)-0.7580481157/11/2025$332.50$3.048Call4,8501,9892,0461993(+399)45.82% (-4.54%)0.2469968447/11/2025$335.00$21.265Put5501281941639(+172)45.90% (-5.08%)-0.7896451567/11/2025$335.00$2.566Call5,6101,7841,8723048(+668)46.08% (-4.50%)0.2155511,6657/11/2025$337.50$23.367Put753519353(+102)47.87% (-2.89%)-0.818033297/11/2025$337.50$2.158Call2,0736465381095(+238)46.57% (-4.36%)0.187368027/11/2025$340.00$25.533Put37593412281(+262)46.88% (-4.76%)-0.843136737/11/2025$340.00$1.814Call10,5034,8283,0905536(+1178)46.92% (-4.40%)0.1623552,3827/11/2025$342.50$27.756Put1953358(+2)47.29% (-4.73%)-0.865191107/11/2025$342.50$1.525Call3,2371,4081,2251369(+194)47.48% (-4.28%)0.140376407/11/2025$345.00$30.024Put872412614(+19)47.75% (-4.71%)-0.884396237/11/2025$345.00$1.284Call5,2901,0161,3677911(+517)47.94% (-4.26%)0.1211879537/11/2025$347.50$32.334Put1493425(+20)48.25% (-4.68%)-0.90099847/11/2025$347.50$1.083Call1,9259144515750(+269)48.29% (-4.59%)0.1045554417/11/2025$350.00$34.675Put21147451484(+198)48.78% (-4.67%)-0.915273437/11/2025$350.00$0.916Call20,6726,1394,69019255(+9938)49.09% (-4.16%)0.0902072,8277/11/2025$352.50$37.045Put4 - - 172(+6)49.35% (-8.05%)-0.92752437/11/2025$352.50$0.776Call4,0041,1285411678(+414)49.53% (-4.39%)0.0778714347/11/2025$355.00$39.437Put24154464(-81)49.94% (-4.65%)-0.937934157/11/2025$355.00$0.660Call6,2906071,0287308(+4664)50.16% (-4.28%)0.0673017927/11/2025$357.50$0.563Call1,0011081531371(+612)50.66% (-4.56%)0.0582441417/11/2025$360.00$44.276Put3321722(+2)51.20% (-4.65%)-0.95438897/11/2025$360.00$0.482Call2,7937291,1105246(+378)51.18% (-4.67%)0.0505027067/11/2025$362.50$46.714Put6235666(+3)51.85% (-4.66%)-0.960848107/11/2025$362.50$0.414Call279481641084(-168)51.85% (-4.18%)0.0438711187/11/2025$365.00$49.164Put12 - 793(+16)52.52% (-4.68%)-0.9663276I was wrong about Trump (Ad)I made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his advisors, I believed him. I believed the promise that he would finally confront the single most dangerous threat to American life. That he would fix the ticking time bomb I’ve been warning about for 15 years. But I was wrong.Let me show you exactly what we’re doing to prepare.7/11/2025$365.00$0.357Call1,9996446202219(+304)52.73% (-4.14%)0.038192737/11/2025$367.50$51.622Put49112825(-1)53.21% (-4.69%)-0.970961267/11/2025$367.50$0.309Call30837177554(+218)53.55% (-4.35%)0.033322887/11/2025$370.00$54.087Put21 - 356(+0)53.89% (-4.71%)-0.97496527/11/2025$370.00$0.268Call2,8459691,0593350(+571)54.44% (-3.82%)0.0291334687/11/2025$372.50$0.233Call3365040622(-27)54.59% (-4.73%)0.025526767/11/2025$375.00$59.033Put9 - - 184(+0)55.29% (-4.75%)-0.98123127/11/2025$375.00$0.204Call1,7372801,2322665(+458)55.89% (-4.15%)0.022415233End-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 7/6/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | 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 | SponsoredJuly 4th: 59% dividend from Bitcoin (No Crypto Needed)I've got something exciting for you this July 4th holiday... How about a 59.07% dividend from Bitcoin? Y...Investors Alley | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | 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.
