NASDAQ:TSLA - Tesla Options Chain

Sign in or create an account to add this stock to your watchlist.
$302.26 -45.05 (-12.97 %)
(As of 01/20/2019 09:44 AM ET)
Previous Close$302.26
Today's Range$299.7301 - $327.1297
52-Week Range$244.59 - $387.46
Volume24.08 million shs
Average Volume6.17 million shs
Market Capitalization$51.91 billion
P/E Ratio-26.33
Dividend YieldN/A
Beta0.57

Options Chain

Tesla (NASDAQ:TSLA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$510.00$0.075Call01270.977298 (+0.12729)0.00493
1/25/2019$500.00$0.000Call01260
1/25/2019$495.00$0.000Call030
1/25/2019$490.00$0.045Call0280.853125 (+0.035193)0.003915
1/25/2019$485.00$0.000Call0100
1/25/2019$480.00$0.000Call01010
1/25/2019$475.00$0.000Call0340
1/25/2019$470.00$0.000Call0180
1/25/2019$465.00$0.000Call0110
1/25/2019$460.00$0.000Call01730
1/25/2019$455.00$0.025Call1449 (+1)0.650781 (+0.010054)0.002965
1/25/2019$450.00$0.025Call0920.617866 (-0.037689)0.002698
1/25/2019$445.00$0.000Call0870
1/25/2019$440.00$0.040Call0105 (+5)0.59702 (+0.026367)0.004289
1/25/2019$435.00$0.045Call01050.5785270.004915
1/25/2019$430.00$0.000Call25211 (+45)0.554055 (-0.00553)0
1/25/2019$425.00$0.000Call363 (-10)0.523398 (-0.077419)0
1/25/2019$420.00$0.055Call112247 (+125)0.50943 (-0.01506)0.006614
1/25/2019$415.00$0.175Call77549 (+12)0.557694 (+0.058241)0.017374
1/25/2019$410.00$0.125Call3216 (+8)0.501287 (-0.017022)0.014105
1/25/2019$405.00$0.220Call2185 (+38)0.509601 (+0.000566)0.023038
1/25/2019$402.50$0.240Call745 (+3)0.499139 (-0.010682)0.025335
1/25/2019$400.00$0.230Call99642 (+139)0.47829 (-0.047272)0.025314
1/25/2019$397.50$0.355Call6376 (+115)0.495383 (-0.034632)0.035993
1/25/2019$395.00$0.340Call15142 (+17)0.47283 (-0.046271)0.036064
1/25/2019$392.50$0.430Call2188 (+16)0.473777 (-0.0408)0.044185
1/25/2019$390.00$0.550Call114575 (+57)0.476455 (-0.038769)0.054412
1/25/2019$387.50$0.680Call4292 (+31)0.47655 (-0.038017)0.065265
1/25/2019$385.00$0.810Call208239 (+46)0.473107 (-0.042135)0.076198
1/25/2019$382.50$0.955Call11696 (+31)0.468615 (-0.047455)0.088251
1/25/2019$380.00$1.215Call1901,026 (+159)0.473724 (-0.041248)0.106976
1/25/2019$377.50$1.520Call462150.478215 (-0.044032)0.127726
1/25/2019$375.00$1.915Call139552 (+43)0.485536 (-0.034684)0.152317
1/25/2019$372.50$2.220Call4089 (+26)0.480908 (-0.042989)0.172798
1/25/2019$370.00$2.605Call321564 (+73)0.478673 (-0.047934)0.196864
1/25/2019$367.50$3.050Call35147 (+44)0.476632 (-0.055723)0.223402
1/25/2019$365.00$3.825Call574834 (+137)0.490688 (-0.044824)0.26013
1/25/2019$362.50$4.550Call233293 (+76)0.496067 (-0.044148)0.294048
1/25/2019$360.00$5.475Call413811 (+67)0.507487 (-0.037392)0.331553
1/25/2019$357.50$6.150Call43405 (+32)0.500873 (-0.048535)0.363774
1/25/2019$355.00$7.325Call101413 (+107)0.5155 (-0.040618)0.403454
1/25/2019$352.50$8.575Call180430 (+48)0.528839 (-0.02783)0.441946
1/25/2019$350.00$9.575Call7661,013 (+91)0.525314 (-0.038679)0.477662
1/25/2019$347.50$10.675Call196162 (-51)0.522276 (-0.044135)0.514324
1/25/2019$345.00$11.850Call172877 (-38)0.518356 (-0.057174)0.551593
1/25/2019$342.50$13.325Call13245 (-7)0.524636 (-0.045882)0.588113
1/25/2019$340.00$15.325Call152724 (+26)0.553292 (-0.034368)0.619714
1/25/2019$337.50$16.825Call39216 (+12)0.552587 (-0.040569)0.653662
1/25/2019$335.00$18.525Call31721 (+450)0.558086 (-0.040735)0.685143
1/25/2019$332.50$20.400Call1779 (+706)0.56933 (-0.023865)0.713326
1/25/2019$330.00$22.175Call8790 (+189)0.570926 (-0.036404)0.742502
1/25/2019$327.50$23.975Call1721 (+658)0.569443 (-0.046433)0.771187
1/25/2019$325.00$26.125Call861900.586723 (-0.033044)0.791496
1/25/2019$322.50$28.325Call153213 (+127)0.605027 (-0.002437)0.809471
1/25/2019$320.00$30.000Call14431 (+2)0.580109 (-0.030933)0.841446
1/25/2019$317.50$32.425Call211450.610001 (-0.022221)0.851424
1/25/2019$315.00$34.925Call1383 (-1)0.64574 (-0.01354)0.858296
1/25/2019$312.50$36.875Call18480.629932 (+0.021222)0.881533
1/25/2019$310.00$39.150Call0401 (-3)0.640457 (+0.003184)0.89426
1/25/2019$307.50$41.375Call5670.642222 (-0.011424)0.908487
1/25/2019$305.00$43.725Call0970.655531 (-0.015409)0.917816
1/25/2019$302.50$46.050Call0220.663104 (-0.026407)0.9278
1/25/2019$300.00$48.350Call1180 (+8)0.663338 (-0.023116)0.938661
1/25/2019$297.50$50.750Call01000.676229 (-0.028163)0.945165
1/25/2019$295.00$53.150Call0520.687042 (-0.027331)0.951448
1/25/2019$292.50$55.600Call030.705923 (-0.023605)0.955329
1/25/2019$290.00$58.025Call065 (-1)0.718309 (-0.008618)0.960123
1/25/2019$287.50$60.450Call040.728688 (-0.035355)0.96477
1/25/2019$285.00$62.875Call0160.736656 (-0.029317)0.969302
1/25/2019$282.50$65.250Call030.724987 (-0.038814)0.976209
1/25/2019$280.00$67.725Call2210.742668 (-0.025797)0.978171
1/25/2019$277.50$70.200Call010.759569 (-0.010114)0.980046
1/25/2019$275.00$72.675Call040.775595 (-0.020856)0.981843
1/25/2019$270.00$77.650Call0270.817052 (+0.056648)0.984018
1/25/2019$265.00$82.525Call030.792016 (-0.03048)0.991065
1/25/2019$260.00$87.500Call01090.820282 (-0.047897)0.992811
1/25/2019$255.00$92.500Call010.878614 (-0.084848)0.992713
1/25/2019$250.00$97.375Call42410.373269
1/25/2019$245.00$102.475Call000.945837 (+0.945715)0.994833
1/25/2019$240.00$107.400Call010.810039 (-0.151792)0.999168
1/25/2019$235.00$112.450Call001.013450.996328
1/25/2019$230.00$117.375Call00
1/25/2019$225.00$122.375Call00
1/25/2019$220.00$127.375Call010.447517
1/25/2019$215.00$132.375Call010.389661
1/25/2019$210.00$137.350Call00
1/25/2019$205.00$142.350Call00
1/25/2019$200.00$147.350Call030.453129
1/25/2019$195.00$152.350Call00
1/25/2019$190.00$157.325Call00
1/25/2019$185.00$162.400Call001.460830.998745
1/25/2019$180.00$167.375Call08 (-1)1.320050.999732
1/25/2019$175.00$172.350Call00
1/25/2019$170.00$177.350Call00
1/25/2019$165.00$182.250Call00
1/25/2019$160.00$187.250Call010.429457
1/25/2019$155.00$192.250Call010.436676
1/25/2019$150.00$197.250Call030.516528
1/25/2019$145.00$202.250Call00
1/25/2019$510.00$162.650Put000
1/25/2019$500.00$152.650Put000-1
1/25/2019$495.00$147.650Put000-1
1/25/2019$490.00$142.650Put000-1
1/25/2019$485.00$137.650Put000-1
1/25/2019$480.00$132.650Put000-1
1/25/2019$475.00$127.650Put000-1
1/25/2019$470.00$122.650Put000-1
1/25/2019$465.00$117.650Put000-1
1/25/2019$460.00$112.650Put000-0.56
1/25/2019$455.00$107.625Put000-0.018182
1/25/2019$450.00$102.625Put000-1
1/25/2019$445.00$97.625Put000-1
1/25/2019$440.00$92.625Put000-1
1/25/2019$435.00$87.625Put000-1
1/25/2019$430.00$82.625Put000-1
1/25/2019$425.00$77.625Put000-1
1/25/2019$420.00$72.625Put000-0.887778
1/25/2019$415.00$67.625Put000-1
1/25/2019$410.00$62.750Put000.505018 (+0.228357)-0.989541
1/25/2019$405.00$57.750Put000.474769 (-0.000426)-0.988804
1/25/2019$402.50$55.275Put000.467966 (-0.07815)-0.985572
1/25/2019$400.00$52.800Put060.460406 (+0.017898)-0.982412
1/25/2019$397.50$50.375Put0130.471091 (-0.050025)-0.974524
1/25/2019$395.00$47.875Put000.453638 (-0.073869)-0.973583
1/25/2019$392.50$45.450Put000.458369 (-0.075435)-0.966008
1/25/2019$390.00$43.125Put000.470139 (-0.040017)-0.950633
1/25/2019$387.50$40.775Put010.476728 (-0.040279)-0.938012
1/25/2019$385.00$38.425Put07 (+1)0.480525 (-0.057933)-0.925806
1/25/2019$382.50$36.200Put070.484932 (-0.042817)-0.906116
1/25/2019$380.00$33.800Put0210.470682 (-0.06856)-0.896315
1/25/2019$377.50$31.625Put040.480014 (-0.057794)-0.874242
1/25/2019$375.00$29.450Put28 (+1)0.484122 (-0.041919)-0.852907
1/25/2019$372.50$27.375Put040.483815 (-0.043691)-0.827126
1/25/2019$370.00$25.350Put16610.486911 (-0.042092)-0.79961
1/25/2019$367.50$23.350Put0240.491845 (-0.039902)-0.771652
1/25/2019$365.00$21.475Put245 (+13)0.495085 (-0.034282)-0.740309
1/25/2019$362.50$19.675Put131 (+3)0.494892 (-0.048775)-0.706938
1/25/2019$360.00$18.025Put39115 (+3)0.503006 (-0.038157)-0.670519
1/25/2019$357.50$16.350Put18520.509736 (-0.028951)-0.635693
1/25/2019$355.00$14.800Put14157 (+6)0.508952 (-0.035498)-0.599298
1/25/2019$352.50$13.225Put63122 (+59)0.503486 (-0.043013)-0.562728
1/25/2019$350.00$11.875Put216269 (+110)0.509026 (-0.052164)-0.524169
1/25/2019$347.50$10.650Put134574 (+60)0.520674 (-0.040278)-0.486254
1/25/2019$345.00$9.625Put187550 (+61)0.526055 (-0.048677)-0.449242
1/25/2019$342.50$8.700Put162252 (+8)0.534932 (-0.037935)-0.413393
1/25/2019$340.00$7.750Put538707 (+241)0.54255 (-0.035447)-0.3785
1/25/2019$337.50$6.975Put325267 (+99)0.559099 (-0.02884)-0.346513
1/25/2019$335.00$6.275Put351509 (+106)0.56701 (-0.032089)-0.31678
1/25/2019$332.50$5.625Put59188 (+21)0.573569 (-0.020542)-0.288349
1/25/2019$330.00$4.750Put4213,341 (+56)0.567138 (-0.036184)-0.25626
1/25/2019$327.50$4.250Put79228 (+17)0.58254 (-0.028665)-0.23183
1/25/2019$325.00$3.650Put162584 (+181)0.585422 (-0.033701)-0.20613
1/25/2019$322.50$3.250Put64225 (+91)0.591437 (-0.038399)-0.185463
1/25/2019$320.00$2.900Put121434 (+71)0.601411 (-0.030269)-0.166667
1/25/2019$317.50$2.370Put28347 (+65)0.597491 (-0.049337)-0.142881
1/25/2019$315.00$2.075Put84423 (+4)0.611699 (-0.030915)-0.126741
1/25/2019$312.50$1.845Put12102 (+5)0.621319 (-0.032931)-0.113436
1/25/2019$310.00$1.540Put130508 (+54)0.617046 (-0.048991)-0.097505
1/25/2019$307.50$1.470Put62212 (+15)0.64057 (-0.027506)-0.09066
1/25/2019$305.00$1.125Put119434 (+30)0.6318 (-0.030335)-0.073484
1/25/2019$302.50$1.075Put15498 (+19)0.657952 (-0.018523)-0.068462
1/25/2019$300.00$0.885Put2921,398 (+104)0.660872 (-0.023458)-0.058089
1/25/2019$297.50$0.780Put43145 (+53)0.667132 (-0.031022)-0.051353
1/25/2019$295.00$0.630Put17222 (-9)0.664111 (-0.054416)-0.04265
1/25/2019$292.50$0.575Put0122 (+40)0.680804 (-0.048991)-0.038476
1/25/2019$290.00$0.520Put130342 (+69)0.697949 (-0.036231)-0.034567
1/25/2019$287.50$0.520Put374 (+11)0.726467 (-0.011503)-0.033314
1/25/2019$285.00$0.360Put56574 (+82)0.711621 (-0.031787)-0.024738
1/25/2019$282.50$0.410Put2293 (+2)0.758889 (-0.000175)-0.026321
1/25/2019$280.00$0.380Put48614 (+44)0.771777 (-0.003077)-0.024102
1/25/2019$277.50$0.320Put183 (+17)0.77217 (-0.014628)-0.020564
1/25/2019$275.00$0.425Put53429 (+22)0.843555 (+0.038623)-0.024553
1/25/2019$270.00$0.320Put50215 (-4)0.851758 (+0.035547)-0.018769
1/25/2019$265.00$0.190Put64383 (+33)0.84834 (+0.012461)-0.011827
1/25/2019$260.00$0.230Put12389 (+12)0.920801 (+0.072461)-0.012963
1/25/2019$255.00$0.240Put10433 (+46)0.981038 (+0.080168)-0.012679
1/25/2019$250.00$0.145Put295657 (+43)0.971642 (+0.01511)-0.008198
1/25/2019$245.00$0.000Put3176 (+2)1.03761 (+0.043094)0
1/25/2019$240.00$0.100Put1501231.02605 (-0.040806)-0.005431
1/25/2019$235.00$0.080Put0311 (+42)1.05915 (-0.011215)-0.004359
1/25/2019$230.00$0.050Put34691.06734 (-0.03514)-0.002871
1/25/2019$225.00$0.085Put6578 (+478)1.17449 (+0.060432)-0.00416
1/25/2019$220.00$0.070Put1475311.21406 (+0.056052)-0.00338
1/25/2019$215.00$0.175Put45201.39311 (+0.18614)-0.00686
1/25/2019$210.00$0.045Put02371.25876 (-0.103273)-0.002186
1/25/2019$205.00$0.000Put063 (+10)0
1/25/2019$200.00$0.030Put30688 (+90)1.31867 (-0.041802)-0.001392
1/25/2019$195.00$0.160Put01071.62747 (+0.095422)-0.005392
1/25/2019$190.00$0.060Put61371.53566 (+0.020803)-0.002325
1/25/2019$185.00$0.055Put8271.57941 (-0.074737)-0.002067
1/25/2019$180.00$0.030Put0781.56066 (-0.161447)-0.001216
1/25/2019$175.00$0.025Put15244 (+40)1.60441 (-0.015517)-0.000976
1/25/2019$170.00$0.025Put01631.67344 (-0.187483)-0.000971
1/25/2019$165.00$0.025Put061.73906 (-0.188647)-0.000918
1/25/2019$160.00$0.035Put0151 (+5)1.84297 (-0.171891)-0.001157
1/25/2019$155.00$0.030Put4771.89766 (+0.082036)-0.000981
1/25/2019$150.00$0.030Put043 (+1)1.97422 (-0.193631)-0.000959
1/25/2019$145.00$0.025Put402462.03135 (-0.199899)-0.000787
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 by MarketBeat.com Staff

Featured Article: What does EPS mean?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel