Tesla Options Chain and Prices (NASDAQ:TSLA)

$341.42

+5.54 (+1.65 %)

(As of 12/9/2019 03:31 PM ET)

Add

Compare

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

Tesla (NASDAQ:TSLA) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/13/2019	$500.00	$0.020	Call	0	63	0.954281 (+0.078039)	0.001626
12/13/2019	$495.00	$0.065	Call	0	103	1.04176 (+0.184803)	0.004469
12/13/2019	$490.00	$0.010	Call	10	1	0.859937 (+0.022507)	0.000936
12/13/2019	$485.00	$0.005	Call	1	82	0.79583 (-0.021825)	0.000526
12/13/2019	$480.00	$0.005	Call	5	11	0.77522 (-0.022368)	0.000538
12/13/2019	$475.00	$0.005	Call	1	19	0.754376 (-0.022898)	0.000551
12/13/2019	$470.00	$0.005	Call	1	23	0.733315 (-0.048998)	0.000566
12/13/2019	$465.00	$0.050	Call	1	3	0.868749 (+0.107867)	0.004124
12/13/2019	$460.00	$0.065	Call	1	10	0.866636 (+0.151914)	0.005258
12/13/2019	$455.00	$0.025	Call	0	15 (+1)	0.763832 (+0.013456)	0.002442
12/13/2019	$450.00	$0.015	Call	4	27	0.726768 (-0.06691)	0.002161
12/13/2019	$445.00	$0.055	Call	0	2	0.792929 (+0.022085)	0.006123
12/13/2019	$440.00	$0.065	Call	0	27	0.773717 (+0.027425)	0.006862
12/13/2019	$435.00	$0.065	Call	0	11	0.742961 (+0.021864)	0.006953
12/13/2019	$430.00	$0.065	Call	0	72	0.712967 (+0.093491)	0.007136
12/13/2019	$425.00	$0.025	Call	4	119	0.615249 (-0.000562)	0.003295
12/13/2019	$420.00	$0.040	Call	30	97	0.626454 (+0.026628)	0.005698
12/13/2019	$415.00	$0.065	Call	0	126 (+10)	0.619138 (+0.059183)	0.007727
12/13/2019	$410.00	$0.050	Call	0	120 (+9)	0.574235 (+0.015948)	0.006852
12/13/2019	$405.00	$0.045	Call	3	65	0.537934 (-0.010535)	0.006723
12/13/2019	$400.00	$0.035	Call	203	531 (+30)	0.495825 (-0.008181)	0.006091
12/13/2019	$395.00	$0.055	Call	63	207 (-1)	0.475964 (-0.009706)	0.007688
12/13/2019	$390.00	$0.045	Call	126	294 (-4)	0.432821 (-0.039747)	0.006972
12/13/2019	$385.00	$0.095	Call	192	223 (+3)	0.439092 (-0.008539)	0.013534
12/13/2019	$380.00	$0.115	Call	107	196 (-14)	0.418359 (-0.02172)	0.017979
12/13/2019	$377.50	$0.100	Call	15	69 (+1)	0.387039 (-0.032202)	0.015837
12/13/2019	$375.00	$0.115	Call	52	447 (+51)	0.375654 (-0.034616)	0.018422
12/13/2019	$372.50	$0.145	Call	154	273 (+2)	0.368955 (-0.032648)	0.022999
12/13/2019	$370.00	$0.175	Call	350	401 (-18)	0.361621 (-0.030078)	0.028557
12/13/2019	$367.50	$0.220	Call	144	246 (+21)	0.351927 (-0.027305)	0.034601
12/13/2019	$365.00	$0.275	Call	583	556 (-25)	0.344922 (-0.030371)	0.043442
12/13/2019	$362.50	$0.350	Call	209	335 (-2)	0.336442 (-0.02407)	0.053819
12/13/2019	$360.00	$0.445	Call	1,130	1,309 (-262)	0.331641 (-0.019726)	0.069146
12/13/2019	$357.50	$0.545	Call	519	421 (+68)	0.317937 (-0.026558)	0.082305
12/13/2019	$355.00	$0.705	Call	2,007	1,188 (+57)	0.310907 (-0.028546)	0.103988
12/13/2019	$352.50	$0.910	Call	843	567 (-3)	0.303578 (-0.026074)	0.13083
12/13/2019	$350.00	$1.200	Call	5,043	2,597 (+549)	0.297656 (-0.026367)	0.165284
12/13/2019	$347.50	$1.580	Call	2,295	660 (+29)	0.29359 (-0.025501)	0.208769
12/13/2019	$345.00	$2.075	Call	3,077	904 (+40)	0.289448 (-0.025477)	0.260192
12/13/2019	$342.50	$2.745	Call	1,273	809 (+335)	0.288088 (-0.02509)	0.321438
12/13/2019	$340.00	$3.575	Call	7,102	2,199 (+1168)	0.286917 (-0.021857)	0.389218
12/13/2019	$337.50	$4.600	Call	4,041	781 (+14)	0.286952 (-0.020434)	0.461918
12/13/2019	$335.00	$5.800	Call	2,864	1,375 (+466)	0.286517 (-0.021854)	0.536482
12/13/2019	$332.50	$7.250	Call	479	460 (+118)	0.289611 (-0.018142)	0.609413
12/13/2019	$330.00	$8.875	Call	1,491	758 (+210)	0.292667 (-0.016432)	0.677788
12/13/2019	$327.50	$10.675	Call	858	341 (+6)	0.296613 (-0.014399)	0.739258
12/13/2019	$325.00	$12.775	Call	764	357 (+34)	0.312398 (-0.001353)	0.78463
12/13/2019	$322.50	$14.750	Call	774	116 (+12)	0.310818 (-0.005692)	0.834253
12/13/2019	$320.00	$16.600	Call	179	290 (+21)	0.281413 (-0.037036)	0.897598
12/13/2019	$317.50	$19.075	Call	37	372 (+8)	0.310929 (-0.011232)	0.908843
12/13/2019	$315.00	$21.600	Call	60	112 (+10)	0.346518 (+0.031957)	0.914045
12/13/2019	$312.50	$24.025	Call	30	148 (+1)	0.367346 (+0.055949)	0.926202
12/13/2019	$310.00	$26.000	Call	3,276	230 (+7)	0.258971 (-0.045961)	0.988086
12/13/2019	$307.50	$28.975	Call	4	19	0.420791 (+0.125886)	0.939174
12/13/2019	$305.00	$31.000	Call	1,028	106 (+1)	0.304962 (-0.005256)	0.989555
12/13/2019	$302.50	$33.875	Call	0	18	0.460954 (+0.205374)	0.953047
12/13/2019	$300.00	$35.700	Call	59	63 (+2)
12/13/2019	$297.50	$38.500	Call	0	7	0.374358 (-0.014015)	0.991124
12/13/2019	$295.00	$41.300	Call	3	23	0.529658 (+0.082289)	0.964777
12/13/2019	$292.50	$43.825	Call	0	3	0.565437	0.9647
12/13/2019	$290.00	$45.650	Call	91	63 (+2)
12/13/2019	$287.50	$48.500	Call	1	1	0.468269	0.992539
12/13/2019	$285.00	$50.825	Call	1	3
12/13/2019	$282.50	$53.775	Call	2	2 (+1)	0.675828	0.97118
12/13/2019	$280.00	$55.750	Call	1	502
12/13/2019	$277.50	$58.750	Call	8	4	0.720447	0.975341
12/13/2019	$275.00	$61.300	Call	0	25	0.762079	0.9744
12/13/2019	$270.00	$65.800	Call	6	12 (+1)
12/13/2019	$265.00	$71.275	Call	0	10	0.871247 (+0.072069)	0.978651
12/13/2019	$260.00	$76.175	Call	0	10	0.882335 (+0.168813)	0.98456
12/13/2019	$255.00	$80.750	Call	0	1,010
12/13/2019	$250.00	$86.150	Call	0	11	0.996732	0.986445
12/13/2019	$245.00	$90.700	Call	0	2
12/13/2019	$240.00	$96.150	Call	0	9	1.12312	0.987462
12/13/2019	$235.00	$101.125	Call	0	0	1.17456 (+0.156107)	0.988652
12/13/2019	$230.00	$105.900	Call	0	2
12/13/2019	$225.00	$111.100	Call	0	1	1.26657	0.991182
12/13/2019	$220.00	$115.825	Call	0	0
12/13/2019	$215.00	$120.925	Call	0	3
12/13/2019	$210.00	$125.825	Call	0	0
12/13/2019	$205.00	$131.175	Call	0	0	1.62491	0.989491
12/13/2019	$200.00	$135.925	Call	0	2
12/13/2019	$500.00	$164.150	Put	0	0	1.10469 (+0.018167)	-0.99613
12/13/2019	$495.00	$159.075	Put	0	0	0
12/13/2019	$490.00	$154.150	Put	0	0	1.05419 (+0.011415)	-0.996065
12/13/2019	$485.00	$149.150	Put	0	0	1.02919 (+0.011415)	-0.996013
12/13/2019	$480.00	$144.125	Put	0	0	0.940494 (-0.050715)	-0.997742
12/13/2019	$475.00	$139.125	Put	0	0	0.913145 (-0.198705)	-0.997771
12/13/2019	$470.00	$134.150	Put	0	0	0.952994 (-0.031965)	-0.995661
12/13/2019	$465.00	$129.150	Put	0	0	0.924869 (-0.011652)	-0.99555
12/13/2019	$460.00	$124.125	Put	0	0	0.842233 (-0.089261)	-0.997451
12/13/2019	$455.00	$119.150	Put	0	0	0.867233 (-0.037698)	-0.995337
12/13/2019	$450.00	$114.150	Put	0	0	0.838364 (-0.081461)	-0.995181
12/13/2019	$445.00	$109.125	Put	0	0	0.761359 (-0.191475)	-0.997322
12/13/2019	$440.00	$104.150	Put	0	0	0.779064 (-0.115376)	-0.994876
12/13/2019	$435.00	$99.075	Put	0	0	0
12/13/2019	$430.00	$94.150	Put	0	0	0.717666 (-0.091723)	-0.994577
12/13/2019	$425.00	$89.150	Put	0	0	0.688039 (-0.127381)	-0.994245
12/13/2019	$420.00	$84.150	Put	0	0	0.656427 (-0.089244)	-0.994044
12/13/2019	$415.00	$79.175	Put	0	0	0.648647 (-0.052691)	-0.99144
12/13/2019	$410.00	$74.175	Put	0	0	0.617466 (-0.079674)	-0.990972
12/13/2019	$405.00	$69.100	Put	0	0 (-1)	0
12/13/2019	$400.00	$64.175	Put	0	5	0.552852 (-0.036325)	-0.989973
12/13/2019	$395.00	$59.150	Put	0	3	0.494971 (-0.06954)	-0.992251
12/13/2019	$390.00	$54.175	Put	1	13	0.485693 (-0.099564)	-0.98878
12/13/2019	$385.00	$49.225	Put	0	4	0.472398 (-0.048814)	-0.982253
12/13/2019	$380.00	$44.250	Put	1	18 (+1)	0.442984 (-0.032168)	-0.978262
12/13/2019	$377.50	$41.800	Put	0	0	0.443877 (-0.022106)	-0.972103
12/13/2019	$375.00	$39.350	Put	0	15 (+6)	0.440093 (-0.032823)	-0.966082
12/13/2019	$372.50	$36.950	Put	0	94 (-66)	0.437418 (-0.008897)	-0.955197
12/13/2019	$370.00	$34.125	Put	0	21 (-2)	0.295606 (-0.133977)	-0.993537
12/13/2019	$367.50	$32.025	Put	0	4 (+1)	0.405844 (-0.001679)	-0.943797
12/13/2019	$365.00	$29.500	Put	1	129 (-56)	0.37743 (-0.022617)	-0.942989
12/13/2019	$362.50	$26.925	Put	22	125 (-1)	0.338397 (-0.029673)	-0.947359
12/13/2019	$360.00	$24.450	Put	26	155 (+74)	0.319334 (-0.050421)	-0.941187
12/13/2019	$357.50	$22.225	Put	5	68 (+2)	0.333709 (-0.043736)	-0.90904
12/13/2019	$355.00	$20.100	Put	147	190 (+5)	0.349356 (+0.001415)	-0.871167
12/13/2019	$352.50	$17.350	Put	201	253 (+180)	0.291131 (-0.055064)	-0.881779
12/13/2019	$350.00	$15.025	Put	430	407 (-10)	0.279252 (-0.062437)	-0.854932
12/13/2019	$347.50	$12.600	Put	121	211 (+11)	0.25017 (-0.082376)	-0.8327
12/13/2019	$345.00	$11.075	Put	444	331 (+195)	0.286141 (-0.030404)	-0.7448
12/13/2019	$342.50	$9.350	Put	248	323 (+188)	0.289719 (-0.027593)	-0.678003
12/13/2019	$340.00	$7.675	Put	3,203	577 (+230)	0.289486 (-0.023772)	-0.611094
12/13/2019	$337.50	$6.200	Put	2,963	382 (+10)	0.287885 (-0.023058)	-0.538104
12/13/2019	$335.00	$4.900	Put	2,931	747 (-20)	0.288885 (-0.022368)	-0.464265
12/13/2019	$332.50	$3.850	Put	1,484	453 (+39)	0.290756 (-0.020511)	-0.391049
12/13/2019	$330.00	$2.980	Put	3,073	1,586 (+405)	0.295889 (-0.019076)	-0.323615
12/13/2019	$327.50	$2.250	Put	1,628	803 (+95)	0.296782 (-0.014985)	-0.260813
12/13/2019	$325.00	$1.725	Put	1,360	1,498 (+22)	0.305978 (-0.012892)	-0.209227
12/13/2019	$322.50	$1.320	Put	672	600 (+253)	0.310893 (-0.006885)	-0.165875
12/13/2019	$320.00	$0.995	Put	2,882	1,199 (+121)	0.322448 (-0.000892)	-0.129608
12/13/2019	$317.50	$0.755	Put	675	526 (+60)	0.326372 (-0.000315)	-0.10116
12/13/2019	$315.00	$0.585	Put	1,193	952 (+139)	0.3375 (+0.007697)	-0.079266
12/13/2019	$312.50	$0.460	Put	224	530 (+53)	0.352934 (+0.013356)	-0.062855
12/13/2019	$310.00	$0.370	Put	1,081	1,329 (+98)	0.361713 (+0.021033)	-0.050602
12/13/2019	$307.50	$0.290	Put	187	301 (-9)	0.372232 (+0.024256)	-0.039663
12/13/2019	$305.00	$0.235	Put	561	797 (+123)	0.388962 (+0.034628)	-0.032058
12/13/2019	$302.50	$0.210	Put	162	489 (+24)	0.410477 (+0.048829)	-0.027835
12/13/2019	$300.00	$0.180	Put	497	1,270 (+185)	0.422671 (+0.051775)	-0.023517
12/13/2019	$297.50	$0.145	Put	169	594 (+47)	0.432601 (+0.048755)	-0.01892
12/13/2019	$295.00	$0.090	Put	63	600 (+59)	0.433062 (+0.044415)	-0.012334
12/13/2019	$292.50	$0.095	Put	35	318 (+2)	0.461377 (+0.059376)	-0.012261
12/13/2019	$290.00	$0.075	Put	236	491 (+15)	0.470417 (+0.052553)	-0.009712
12/13/2019	$287.50	$0.110	Put	1	151 (-1)	0.52085 (+0.079946)	-0.012524
12/13/2019	$285.00	$0.065	Put	23	286 (+6)	0.506302 (+0.047063)	-0.00788
12/13/2019	$282.50	$0.095	Put	0	106 (+10)	0.562486 (+0.081213)	-0.010218
12/13/2019	$280.00	$0.075	Put	88	201 (+1)	0.564148 (+0.071306)	-0.008073
12/13/2019	$277.50	$0.110	Put	0	151 (-1)	0.627776 (+0.117188)	-0.010616
12/13/2019	$275.00	$0.055	Put	115	478 (+17)	0.592032 (+0.072919)	-0.005863
12/13/2019	$270.00	$0.125	Put	1	169	0.719289 (+0.160174)	-0.010538
12/13/2019	$265.00	$0.070	Put	22	370	0.709187 (+0.108627)	-0.006234
12/13/2019	$260.00	$0.035	Put	53	205 (+3)	0.715021 (+0.084037)	-0.00329
12/13/2019	$255.00	$0.025	Put	0	35	0.730041 (+0.042276)	-0.002316
12/13/2019	$250.00	$0.035	Put	14	355	0.809375 (+0.104005)	-0.002896
12/13/2019	$245.00	$0.025	Put	3	367	0.828921 (+0.089873)	-0.00211
12/13/2019	$240.00	$0.015	Put	20	116	0.84539 (+0.061244)	-0.001284
12/13/2019	$235.00	$0.030	Put	0	108 (+1)	0.943602 (+0.082024)	-0.00216
12/13/2019	$230.00	$0.060	Put	0	24 (+10)	1.07745 (+0.198316)	-0.00358
12/13/2019	$225.00	$0.065	Put	0	73	1.14347 (+0.183533)	-0.00367
12/13/2019	$220.00	$0.065	Put	0	5	1.20417 (+0.174684)	-0.0035
12/13/2019	$215.00	$0.065	Put	0	10	1.26661 (+0.186923)	-0.003354
12/13/2019	$210.00	$0.065	Put	0	9	1.33114 (+0.195116)	-0.003237
12/13/2019	$205.00	$0.015	Put	200	1	1.21769 (+0.110918)	-0.000864
12/13/2019	$200.00	$0.015	Put	530	318 (+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

Featured Article: How can investors find ex-dividend dates?

Tesla Options Chain and Prices (NASDAQ:TSLA)

Adding

Adding

Adding Tesla Inc

Options Chain

Tesla (NASDAQ:TSLA) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources