S&P 500   3,141.35 (-0.14%)
DOW   27,959.25 (-0.20%)
QQQ   204.54 (-0.22%)
AAPL   267.36 (-1.24%)
FB   202.05 (+0.50%)
MSFT   151.59 (-0.11%)
GOOGL   1,347.75 (+0.62%)
AMZN   1,750.91 (-0.04%)
NVDA   212.60 (+0.20%)
MU   46.59 (-2.80%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
T   38.14 (-0.18%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.58 (-1.23%)
BAC   33.60 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.47 (-0.81%)
S&P 500   3,141.35 (-0.14%)
DOW   27,959.25 (-0.20%)
QQQ   204.54 (-0.22%)
AAPL   267.36 (-1.24%)
FB   202.05 (+0.50%)
MSFT   151.59 (-0.11%)
GOOGL   1,347.75 (+0.62%)
AMZN   1,750.91 (-0.04%)
NVDA   212.60 (+0.20%)
MU   46.59 (-2.80%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
T   38.14 (-0.18%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.58 (-1.23%)
BAC   33.60 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.47 (-0.81%)
S&P 500   3,141.35 (-0.14%)
DOW   27,959.25 (-0.20%)
QQQ   204.54 (-0.22%)
AAPL   267.36 (-1.24%)
FB   202.05 (+0.50%)
MSFT   151.59 (-0.11%)
GOOGL   1,347.75 (+0.62%)
AMZN   1,750.91 (-0.04%)
NVDA   212.60 (+0.20%)
MU   46.59 (-2.80%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
T   38.14 (-0.18%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.58 (-1.23%)
BAC   33.60 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.47 (-0.81%)
S&P 500   3,141.35 (-0.14%)
DOW   27,959.25 (-0.20%)
QQQ   204.54 (-0.22%)
AAPL   267.36 (-1.24%)
FB   202.05 (+0.50%)
MSFT   151.59 (-0.11%)
GOOGL   1,347.75 (+0.62%)
AMZN   1,750.91 (-0.04%)
NVDA   212.60 (+0.20%)
MU   46.59 (-2.80%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
T   38.14 (-0.18%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.58 (-1.23%)
BAC   33.60 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.47 (-0.81%)
Log in

Tesla Options Chain and Prices (NASDAQ:TSLA)

$341.42
+5.54 (+1.65 %)
(As of 12/9/2019 03:31 PM ET)
Today's Range
$335.08
Now: $341.43
$344.45
50-Day Range
$252.33
MA: $322.01
$359.34
52-Week Range
$176.99
Now: $341.43
$379.49
Volume7.67 million shs
Average Volume6.84 million shs
Market Capitalization$61.54 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.59

Options Chain

Tesla (NASDAQ:TSLA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$500.00$0.020Call0630.954281 (+0.078039)0.001626
12/13/2019$495.00$0.065Call01031.04176 (+0.184803)0.004469
12/13/2019$490.00$0.010Call1010.859937 (+0.022507)0.000936
12/13/2019$485.00$0.005Call1820.79583 (-0.021825)0.000526
12/13/2019$480.00$0.005Call5110.77522 (-0.022368)0.000538
12/13/2019$475.00$0.005Call1190.754376 (-0.022898)0.000551
12/13/2019$470.00$0.005Call1230.733315 (-0.048998)0.000566
12/13/2019$465.00$0.050Call130.868749 (+0.107867)0.004124
12/13/2019$460.00$0.065Call1100.866636 (+0.151914)0.005258
12/13/2019$455.00$0.025Call015 (+1)0.763832 (+0.013456)0.002442
12/13/2019$450.00$0.015Call4270.726768 (-0.06691)0.002161
12/13/2019$445.00$0.055Call020.792929 (+0.022085)0.006123
12/13/2019$440.00$0.065Call0270.773717 (+0.027425)0.006862
12/13/2019$435.00$0.065Call0110.742961 (+0.021864)0.006953
12/13/2019$430.00$0.065Call0720.712967 (+0.093491)0.007136
12/13/2019$425.00$0.025Call41190.615249 (-0.000562)0.003295
12/13/2019$420.00$0.040Call30970.626454 (+0.026628)0.005698
12/13/2019$415.00$0.065Call0126 (+10)0.619138 (+0.059183)0.007727
12/13/2019$410.00$0.050Call0120 (+9)0.574235 (+0.015948)0.006852
12/13/2019$405.00$0.045Call3650.537934 (-0.010535)0.006723
12/13/2019$400.00$0.035Call203531 (+30)0.495825 (-0.008181)0.006091
12/13/2019$395.00$0.055Call63207 (-1)0.475964 (-0.009706)0.007688
12/13/2019$390.00$0.045Call126294 (-4)0.432821 (-0.039747)0.006972
12/13/2019$385.00$0.095Call192223 (+3)0.439092 (-0.008539)0.013534
12/13/2019$380.00$0.115Call107196 (-14)0.418359 (-0.02172)0.017979
12/13/2019$377.50$0.100Call1569 (+1)0.387039 (-0.032202)0.015837
12/13/2019$375.00$0.115Call52447 (+51)0.375654 (-0.034616)0.018422
12/13/2019$372.50$0.145Call154273 (+2)0.368955 (-0.032648)0.022999
12/13/2019$370.00$0.175Call350401 (-18)0.361621 (-0.030078)0.028557
12/13/2019$367.50$0.220Call144246 (+21)0.351927 (-0.027305)0.034601
12/13/2019$365.00$0.275Call583556 (-25)0.344922 (-0.030371)0.043442
12/13/2019$362.50$0.350Call209335 (-2)0.336442 (-0.02407)0.053819
12/13/2019$360.00$0.445Call1,1301,309 (-262)0.331641 (-0.019726)0.069146
12/13/2019$357.50$0.545Call519421 (+68)0.317937 (-0.026558)0.082305
12/13/2019$355.00$0.705Call2,0071,188 (+57)0.310907 (-0.028546)0.103988
12/13/2019$352.50$0.910Call843567 (-3)0.303578 (-0.026074)0.13083
12/13/2019$350.00$1.200Call5,0432,597 (+549)0.297656 (-0.026367)0.165284
12/13/2019$347.50$1.580Call2,295660 (+29)0.29359 (-0.025501)0.208769
12/13/2019$345.00$2.075Call3,077904 (+40)0.289448 (-0.025477)0.260192
12/13/2019$342.50$2.745Call1,273809 (+335)0.288088 (-0.02509)0.321438
12/13/2019$340.00$3.575Call7,1022,199 (+1168)0.286917 (-0.021857)0.389218
12/13/2019$337.50$4.600Call4,041781 (+14)0.286952 (-0.020434)0.461918
12/13/2019$335.00$5.800Call2,8641,375 (+466)0.286517 (-0.021854)0.536482
12/13/2019$332.50$7.250Call479460 (+118)0.289611 (-0.018142)0.609413
12/13/2019$330.00$8.875Call1,491758 (+210)0.292667 (-0.016432)0.677788
12/13/2019$327.50$10.675Call858341 (+6)0.296613 (-0.014399)0.739258
12/13/2019$325.00$12.775Call764357 (+34)0.312398 (-0.001353)0.78463
12/13/2019$322.50$14.750Call774116 (+12)0.310818 (-0.005692)0.834253
12/13/2019$320.00$16.600Call179290 (+21)0.281413 (-0.037036)0.897598
12/13/2019$317.50$19.075Call37372 (+8)0.310929 (-0.011232)0.908843
12/13/2019$315.00$21.600Call60112 (+10)0.346518 (+0.031957)0.914045
12/13/2019$312.50$24.025Call30148 (+1)0.367346 (+0.055949)0.926202
12/13/2019$310.00$26.000Call3,276230 (+7)0.258971 (-0.045961)0.988086
12/13/2019$307.50$28.975Call4190.420791 (+0.125886)0.939174
12/13/2019$305.00$31.000Call1,028106 (+1)0.304962 (-0.005256)0.989555
12/13/2019$302.50$33.875Call0180.460954 (+0.205374)0.953047
12/13/2019$300.00$35.700Call5963 (+2)
12/13/2019$297.50$38.500Call070.374358 (-0.014015)0.991124
12/13/2019$295.00$41.300Call3230.529658 (+0.082289)0.964777
12/13/2019$292.50$43.825Call030.5654370.9647
12/13/2019$290.00$45.650Call9163 (+2)
12/13/2019$287.50$48.500Call110.4682690.992539
12/13/2019$285.00$50.825Call13
12/13/2019$282.50$53.775Call22 (+1)0.6758280.97118
12/13/2019$280.00$55.750Call1502
12/13/2019$277.50$58.750Call840.7204470.975341
12/13/2019$275.00$61.300Call0250.7620790.9744
12/13/2019$270.00$65.800Call612 (+1)
12/13/2019$265.00$71.275Call0100.871247 (+0.072069)0.978651
12/13/2019$260.00$76.175Call0100.882335 (+0.168813)0.98456
12/13/2019$255.00$80.750Call01,010
12/13/2019$250.00$86.150Call0110.9967320.986445
12/13/2019$245.00$90.700Call02
12/13/2019$240.00$96.150Call091.123120.987462
12/13/2019$235.00$101.125Call001.17456 (+0.156107)0.988652
12/13/2019$230.00$105.900Call02
12/13/2019$225.00$111.100Call011.266570.991182
12/13/2019$220.00$115.825Call00
12/13/2019$215.00$120.925Call03
12/13/2019$210.00$125.825Call00
12/13/2019$205.00$131.175Call001.624910.989491
12/13/2019$200.00$135.925Call02
12/13/2019$500.00$164.150Put001.10469 (+0.018167)-0.99613
12/13/2019$495.00$159.075Put000
12/13/2019$490.00$154.150Put001.05419 (+0.011415)-0.996065
12/13/2019$485.00$149.150Put001.02919 (+0.011415)-0.996013
12/13/2019$480.00$144.125Put000.940494 (-0.050715)-0.997742
12/13/2019$475.00$139.125Put000.913145 (-0.198705)-0.997771
12/13/2019$470.00$134.150Put000.952994 (-0.031965)-0.995661
12/13/2019$465.00$129.150Put000.924869 (-0.011652)-0.99555
12/13/2019$460.00$124.125Put000.842233 (-0.089261)-0.997451
12/13/2019$455.00$119.150Put000.867233 (-0.037698)-0.995337
12/13/2019$450.00$114.150Put000.838364 (-0.081461)-0.995181
12/13/2019$445.00$109.125Put000.761359 (-0.191475)-0.997322
12/13/2019$440.00$104.150Put000.779064 (-0.115376)-0.994876
12/13/2019$435.00$99.075Put000
12/13/2019$430.00$94.150Put000.717666 (-0.091723)-0.994577
12/13/2019$425.00$89.150Put000.688039 (-0.127381)-0.994245
12/13/2019$420.00$84.150Put000.656427 (-0.089244)-0.994044
12/13/2019$415.00$79.175Put000.648647 (-0.052691)-0.99144
12/13/2019$410.00$74.175Put000.617466 (-0.079674)-0.990972
12/13/2019$405.00$69.100Put00 (-1)0
12/13/2019$400.00$64.175Put050.552852 (-0.036325)-0.989973
12/13/2019$395.00$59.150Put030.494971 (-0.06954)-0.992251
12/13/2019$390.00$54.175Put1130.485693 (-0.099564)-0.98878
12/13/2019$385.00$49.225Put040.472398 (-0.048814)-0.982253
12/13/2019$380.00$44.250Put118 (+1)0.442984 (-0.032168)-0.978262
12/13/2019$377.50$41.800Put000.443877 (-0.022106)-0.972103
12/13/2019$375.00$39.350Put015 (+6)0.440093 (-0.032823)-0.966082
12/13/2019$372.50$36.950Put094 (-66)0.437418 (-0.008897)-0.955197
12/13/2019$370.00$34.125Put021 (-2)0.295606 (-0.133977)-0.993537
12/13/2019$367.50$32.025Put04 (+1)0.405844 (-0.001679)-0.943797
12/13/2019$365.00$29.500Put1129 (-56)0.37743 (-0.022617)-0.942989
12/13/2019$362.50$26.925Put22125 (-1)0.338397 (-0.029673)-0.947359
12/13/2019$360.00$24.450Put26155 (+74)0.319334 (-0.050421)-0.941187
12/13/2019$357.50$22.225Put568 (+2)0.333709 (-0.043736)-0.90904
12/13/2019$355.00$20.100Put147190 (+5)0.349356 (+0.001415)-0.871167
12/13/2019$352.50$17.350Put201253 (+180)0.291131 (-0.055064)-0.881779
12/13/2019$350.00$15.025Put430407 (-10)0.279252 (-0.062437)-0.854932
12/13/2019$347.50$12.600Put121211 (+11)0.25017 (-0.082376)-0.8327
12/13/2019$345.00$11.075Put444331 (+195)0.286141 (-0.030404)-0.7448
12/13/2019$342.50$9.350Put248323 (+188)0.289719 (-0.027593)-0.678003
12/13/2019$340.00$7.675Put3,203577 (+230)0.289486 (-0.023772)-0.611094
12/13/2019$337.50$6.200Put2,963382 (+10)0.287885 (-0.023058)-0.538104
12/13/2019$335.00$4.900Put2,931747 (-20)0.288885 (-0.022368)-0.464265
12/13/2019$332.50$3.850Put1,484453 (+39)0.290756 (-0.020511)-0.391049
12/13/2019$330.00$2.980Put3,0731,586 (+405)0.295889 (-0.019076)-0.323615
12/13/2019$327.50$2.250Put1,628803 (+95)0.296782 (-0.014985)-0.260813
12/13/2019$325.00$1.725Put1,3601,498 (+22)0.305978 (-0.012892)-0.209227
12/13/2019$322.50$1.320Put672600 (+253)0.310893 (-0.006885)-0.165875
12/13/2019$320.00$0.995Put2,8821,199 (+121)0.322448 (-0.000892)-0.129608
12/13/2019$317.50$0.755Put675526 (+60)0.326372 (-0.000315)-0.10116
12/13/2019$315.00$0.585Put1,193952 (+139)0.3375 (+0.007697)-0.079266
12/13/2019$312.50$0.460Put224530 (+53)0.352934 (+0.013356)-0.062855
12/13/2019$310.00$0.370Put1,0811,329 (+98)0.361713 (+0.021033)-0.050602
12/13/2019$307.50$0.290Put187301 (-9)0.372232 (+0.024256)-0.039663
12/13/2019$305.00$0.235Put561797 (+123)0.388962 (+0.034628)-0.032058
12/13/2019$302.50$0.210Put162489 (+24)0.410477 (+0.048829)-0.027835
12/13/2019$300.00$0.180Put4971,270 (+185)0.422671 (+0.051775)-0.023517
12/13/2019$297.50$0.145Put169594 (+47)0.432601 (+0.048755)-0.01892
12/13/2019$295.00$0.090Put63600 (+59)0.433062 (+0.044415)-0.012334
12/13/2019$292.50$0.095Put35318 (+2)0.461377 (+0.059376)-0.012261
12/13/2019$290.00$0.075Put236491 (+15)0.470417 (+0.052553)-0.009712
12/13/2019$287.50$0.110Put1151 (-1)0.52085 (+0.079946)-0.012524
12/13/2019$285.00$0.065Put23286 (+6)0.506302 (+0.047063)-0.00788
12/13/2019$282.50$0.095Put0106 (+10)0.562486 (+0.081213)-0.010218
12/13/2019$280.00$0.075Put88201 (+1)0.564148 (+0.071306)-0.008073
12/13/2019$277.50$0.110Put0151 (-1)0.627776 (+0.117188)-0.010616
12/13/2019$275.00$0.055Put115478 (+17)0.592032 (+0.072919)-0.005863
12/13/2019$270.00$0.125Put11690.719289 (+0.160174)-0.010538
12/13/2019$265.00$0.070Put223700.709187 (+0.108627)-0.006234
12/13/2019$260.00$0.035Put53205 (+3)0.715021 (+0.084037)-0.00329
12/13/2019$255.00$0.025Put0350.730041 (+0.042276)-0.002316
12/13/2019$250.00$0.035Put143550.809375 (+0.104005)-0.002896
12/13/2019$245.00$0.025Put33670.828921 (+0.089873)-0.00211
12/13/2019$240.00$0.015Put201160.84539 (+0.061244)-0.001284
12/13/2019$235.00$0.030Put0108 (+1)0.943602 (+0.082024)-0.00216
12/13/2019$230.00$0.060Put024 (+10)1.07745 (+0.198316)-0.00358
12/13/2019$225.00$0.065Put0731.14347 (+0.183533)-0.00367
12/13/2019$220.00$0.065Put051.20417 (+0.174684)-0.0035
12/13/2019$215.00$0.065Put0101.26661 (+0.186923)-0.003354
12/13/2019$210.00$0.065Put091.33114 (+0.195116)-0.003237
12/13/2019$205.00$0.015Put20011.21769 (+0.110918)-0.000864
12/13/2019$200.00$0.015Put530318 (+219)1.26875 (+0.11202)-0.000811
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/9/2019 by MarketBeat.com Staff

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