NASDAQ:TSLA - Tesla Options Chain

Sign in or create an account to add this stock to your watchlist.
$273.60 +6.13 (+2.29 %)
(As of 03/20/2019 04:00 PM ET)
Previous Close$267.47
Today's Range$266.30 - $274.97
52-Week Range$244.59 - $387.46
Volume6.75 million shs
Average Volume8.60 million shs
Market Capitalization$47.26 billion
P/E Ratio-47.83
Dividend YieldN/A
Beta0.37

Options Chain

Tesla (NASDAQ:TSLA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$445.00$0.010Call03271.75257 (+0.331311)0.000893
3/22/2019$440.00$0.005Call0171.63085 (+0.116457)0.000498
3/22/2019$435.00$0.015Call021.79375 (+0.31115)0.001816
3/22/2019$430.00$0.010Call0371.64561 (+0.241878)0.000945
3/22/2019$425.00$0.005Call0261.575 (+0.12226)0.00076
3/22/2019$420.00$0.010Call0252 (-1)1.61875 (+0.19981)0.001347
3/22/2019$415.00$0.020Call02231.67344 (+0.288807)0.002411
3/22/2019$410.00$0.020Call0921.62969 (+0.279898)0.002429
3/22/2019$405.00$0.020Call098 (+10)1.58885 (+0.23949)0.002498
3/22/2019$400.00$0.005Call03151.3914 (+0.100923)0.000885
3/22/2019$395.00$0.010Call0203 (+3)1.40934 (+0.161479)0.001411
3/22/2019$390.00$0.005Call9349 (+98)1.29304 (+0.079535)0.000796
3/22/2019$385.00$0.010Call63321.34168 (+0.149604)0.001681
3/22/2019$380.00$0.005Call06721.22285 (+0.123764)0.000933
3/22/2019$375.00$0.005Call0816 (-3)1.16447 (+0.072005)0.000825
3/22/2019$370.00$0.005Call21431 (+34)1.12708 (+0.05553)0.000894
3/22/2019$365.00$0.010Call13317 (-12)1.16056 (+0.115299)0.00186
3/22/2019$360.00$0.015Call0691 (-5)1.14495 (+0.15842)0.002484
3/22/2019$355.00$0.020Call0238 (-6)1.11693 (+0.179801)0.003035
3/22/2019$352.50$0.020Call0831.07263 (+0.167126)0.002646
3/22/2019$350.00$0.015Call91,265 (-7)1.03772 (+0.158432)0.002476
3/22/2019$347.50$0.025Call274 (+1)1.04516 (+0.205714)0.003326
3/22/2019$345.00$0.025Call451,505 (-1)1.03743 (+0.178553)0.003931
3/22/2019$342.50$0.020Call18219 (+2)0.989005 (+0.13747)0.00335
3/22/2019$340.00$0.025Call221,258 (+492)0.980092 (+0.166507)0.003972
3/22/2019$337.50$0.030Call882 (-14)0.977141 (+0.224715)0.004948
3/22/2019$335.00$0.030Call23391 (+63)0.931264 (+0.149422)0.004362
3/22/2019$332.50$0.030Call4108 (+1)0.903786 (+0.122021)0.00448
3/22/2019$330.00$0.030Call28628 (+5)0.876021 (+0.129982)0.004608
3/22/2019$327.50$0.025Call23773 (+51)0.845595 (+0.103825)0.004644
3/22/2019$325.00$0.030Call54678 (-54)0.819479 (+0.086354)0.004892
3/22/2019$322.50$0.025Call121868 (-13)0.775607 (+0.061422)0.004348
3/22/2019$320.00$0.035Call2311,586 (+85)0.774535 (+0.080475)0.005923
3/22/2019$317.50$0.030Call321341 (+51)0.732096 (+0.042141)0.005411
3/22/2019$315.00$0.035Call3241,566 (+387)0.714387 (+0.038356)0.006367
3/22/2019$312.50$0.045Call99505 (+81)0.704003 (+0.062078)0.008109
3/22/2019$310.00$0.055Call4971,379 (+210)0.688877 (+0.048529)0.009916
3/22/2019$307.50$0.070Call359795 (-36)0.676668 (+0.064152)0.012523
3/22/2019$305.00$0.070Call3311,248 (+127)0.642482 (+0.037607)0.01311
3/22/2019$302.50$0.095Call179807 (+48)0.634136 (+0.04982)0.017438
3/22/2019$300.00$0.100Call4,7634,976 (+711)0.602189 (+0.024139)0.019101
3/22/2019$297.50$0.130Call436555 (+141)0.588133 (+0.024884)0.024616
3/22/2019$295.00$0.165Call8534,331 (+932)0.571054 (+0.005038)0.031164
3/22/2019$292.50$0.220Call1,0452,011 (+787)0.55801 (+0.003797)0.040887
3/22/2019$290.00$0.285Call3,3572,791 (+128)0.541255 (-0.005083)0.052511
3/22/2019$287.50$0.345Call2,1371,737 (+633)0.515685 (-0.026945)0.064439
3/22/2019$285.00$0.510Call5,0793,528 (+932)0.512695 (-0.034595)0.09016
3/22/2019$282.50$0.705Call2,2941,683 (+552)0.502225 (-0.04277)0.119967
3/22/2019$280.00$1.050Call9,6792,984 (+1459)0.505127 (-0.040513)0.165019
3/22/2019$277.50$1.510Call3,8531,448 (+520)0.507009 (-0.046895)0.219131
3/22/2019$275.00$2.110Call10,2652,041 (+1099)0.508465 (-0.053538)0.282152
3/22/2019$272.50$2.955Call3,685461 (+148)0.518854 (-0.046568)0.355752
3/22/2019$270.00$3.975Call5,7081,112 (+755)0.527514 (-0.047757)0.432399
3/22/2019$267.50$5.200Call1,753398 (+226)0.537369 (-0.052006)0.509847
3/22/2019$265.00$6.675Call2,594257 (+115)0.553594 (-0.050533)0.584141
3/22/2019$262.50$8.275Call36379 (+28)0.564493 (-0.061172)0.653427
3/22/2019$260.00$10.000Call559387 (+8)0.571048 (-0.070028)0.717521
3/22/2019$257.50$12.025Call6488 (+2)0.598028 (-0.052453)0.767344
3/22/2019$255.00$14.125Call105105 (+26)0.622033 (-0.04414)0.809781
3/22/2019$252.50$16.250Call1335 (+7)0.636409 (-0.016631)0.848337
3/22/2019$250.00$18.500Call98284 (+65)0.660027 (+0.006742)0.877155
3/22/2019$247.50$20.875Call021 (+10)0.700721 (-0.038964)0.895307
3/22/2019$245.00$23.175Call420 (+15)0.71597 (+0.007225)0.917171
3/22/2019$242.50$25.650Call111 (+6)0.771632 (-0.0259)0.92475
3/22/2019$240.00$27.875Call519 (+2)0.738042 (-0.020101)0.951034
3/22/2019$237.50$30.300Call000.761075 (-0.004244)0.960686
3/22/2019$235.00$32.700Call040.759374 (-0.081991)0.97233
3/22/2019$230.00$37.700Call122 (+1)0.864934 (-0.034843)0.975327
3/22/2019$225.00$42.550Call43 (+2)0.801387 (-0.12807)0.992196
3/22/2019$220.00$47.600Call000.975796 (-0.035944)0.987909
3/22/2019$215.00$52.525Call020.9200470.996107
3/22/2019$210.00$57.550Call001.08599 (+0.043111)0.99392
3/22/2019$205.00$62.475Call00
3/22/2019$200.00$67.525Call011.20145 (-0.118624)0.996779
3/22/2019$195.00$72.475Call040.36176
3/22/2019$190.00$77.525Call001.39979 (-0.199679)0.997103
3/22/2019$185.00$82.450Call00
3/22/2019$180.00$87.475Call500.338
3/22/2019$175.00$92.425Call00
3/22/2019$170.00$97.475Call510.361964
3/22/2019$165.00$102.425Call020.402286
3/22/2019$160.00$107.475Call030.449649
3/22/2019$155.00$112.425Call00
3/22/2019$150.00$117.475Call00
3/22/2019$445.00$177.625Put002.24424 (+0.543462)-0.993402
3/22/2019$440.00$172.575Put002.07002-0.996072
3/22/2019$435.00$167.625Put002.15288 (+0.526779)-0.993196
3/22/2019$430.00$162.575Put001.98513-0.995984
3/22/2019$425.00$157.625Put002.05963 (+0.507312)-0.992957
3/22/2019$420.00$152.575Put001.90372-0.995805
3/22/2019$415.00$147.625Put001.96425 (+0.483716)-0.992686
3/22/2019$410.00$142.575Put001.81775-0.995645
3/22/2019$405.00$137.625Put001.86646 (+0.460806)-0.992382
3/22/2019$400.00$132.575Put001.73211-0.995426
3/22/2019$395.00$127.625Put001.76641-0.992027
3/22/2019$390.00$122.575Put001.63219-0.995257
3/22/2019$385.00$117.625Put001.66523-0.991563
3/22/2019$380.00$112.575Put001.52852-0.994965
3/22/2019$375.00$107.625Put001.5601-0.99108
3/22/2019$370.00$102.575Put001.41955-0.994738
3/22/2019$365.00$97.625Put00 (-8)1.45103-0.990557
3/22/2019$360.00$92.575Put011.30975-0.994349
3/22/2019$355.00$87.625Put051.34046-0.989858
3/22/2019$352.50$85.075Put00 (-8)1.22493-0.994026
3/22/2019$350.00$82.625Put00 (-7)1.28448-0.989432
3/22/2019$347.50$80.075Put00 (-8)1.17016-0.993625
3/22/2019$345.00$77.625Put00 (-6)1.22582 (+0.319233)-0.989051
3/22/2019$342.50$75.075Put00 (-4)1.11109-0.993381
3/22/2019$340.00$72.625Put00 (-11)1.16664 (+0.30482)-0.988608
3/22/2019$337.50$70.075Put00 (-22)1.05077-0.993127
3/22/2019$335.00$67.625Put02 (-40)1.10805 (+0.296936)-0.988033
3/22/2019$332.50$65.075Put02 (-31)0.989467-0.992841
3/22/2019$330.00$62.625Put14 (-45)1.04902 (+0.289024)-0.98736
3/22/2019$327.50$60.075Put127 (-8)0.930114-0.992319
3/22/2019$325.00$57.625Put311180.983552-0.986725
3/22/2019$322.50$55.075Put06 (-4)0.866938-0.99192
3/22/2019$320.00$52.625Put2074 (-224)0.913957-0.985701
3/22/2019$317.50$50.100Put0290.851233-0.988078
3/22/2019$315.00$47.225Put43242 (-1)0
3/22/2019$312.50$44.975Put0165 (+21)0
3/22/2019$310.00$42.675Put41319 (-21)0.806229-0.977817
3/22/2019$307.50$40.125Put291 (+1)0.731445 (+0.077929)-0.98275
3/22/2019$305.00$37.475Put68119 (-7)0
3/22/2019$302.50$34.975Put19155 (-1)0
3/22/2019$300.00$32.200Put197508 (-14)0
3/22/2019$297.50$30.325Put12193 (-1)0.689004 (+0.028652)-0.9543
3/22/2019$295.00$27.975Put202850 (-3)0.702137 (+0.14502)-0.936436
3/22/2019$292.50$25.275Put251940.580109 (-0.028182)-0.954596
3/22/2019$290.00$23.150Put3241,1300.651552 (+0.07477)-0.91139
3/22/2019$287.50$20.750Put46276 (-39)0.62012 (+0.080081)-0.896029
3/22/2019$285.00$18.000Put5051,474 (-153)0.509433 (-0.034415)-0.913488
3/22/2019$282.50$16.125Put59336 (-53)0.58159 (+0.042235)-0.845798
3/22/2019$280.00$13.475Put1,1841,335 (-104)0.49255 (-0.059281)-0.843578
3/22/2019$277.50$11.550Put510790 (-13)0.51329 (-0.035123)-0.779826
3/22/2019$275.00$9.600Put1,1361,933 (+76)0.504372 (-0.063182)-0.720047
3/22/2019$272.50$7.975Put1,428965 (+357)0.523462 (-0.046997)-0.644571
3/22/2019$270.00$6.450Put6,2273,472 (+1195)0.520882 (-0.05694)-0.568776
3/22/2019$267.50$5.250Put1,0591,270 (+328)0.54702 (-0.039404)-0.490306
3/22/2019$265.00$4.150Put5,8993,133 (+383)0.546598 (-0.055332)-0.415351
3/22/2019$262.50$3.275Put1,3742,214 (+11)0.569514 (-0.053966)-0.346037
3/22/2019$260.00$2.630Put6,6225,873 (+1686)0.582755 (-0.044014)-0.286503
3/22/2019$257.50$2.005Put3,5072,128 (+352)0.598225 (-0.052403)-0.230556
3/22/2019$255.00$1.570Put2,3521,963 (+1051)0.611215 (-0.059777)-0.186252
3/22/2019$252.50$1.240Put716859 (+307)0.633576 (-0.051818)-0.14974
3/22/2019$250.00$0.985Put5,6863,659 (+1326)0.66233 (-0.041772)-0.120765
3/22/2019$247.50$0.755Put1,231797 (+349)0.670547 (-0.059938)-0.094931
3/22/2019$245.00$0.610Put1,4311,414 (+524)0.699373 (-0.046086)-0.07662
3/22/2019$242.50$0.465Put2,454901 (+413)0.720547 (-0.040406)-0.059795
3/22/2019$240.00$0.375Put9642,893 (+453)0.737787 (-0.046295)-0.048095
3/22/2019$237.50$0.330Put125625 (+255)0.775177 (-0.040055)-0.041132
3/22/2019$235.00$0.275Put8881,800 (+138)0.808563 (-0.017902)-0.033904
3/22/2019$230.00$0.200Put5601,288 (+450)0.87229 (-0.006128)-0.024084
3/22/2019$225.00$0.130Put5521,172 (+322)0.913562 (-0.031999)-0.015588
3/22/2019$220.00$0.120Put4391,618 (+100)1.0087 (+0.024323)-0.01318
3/22/2019$215.00$0.095Put4871,159 (+307)1.08601 (+0.045577)-0.010062
3/22/2019$210.00$0.085Put80770 (+314)1.1657 (+0.06101)-0.008587
3/22/2019$205.00$0.070Put781,459 (+1039)1.23022 (+0.032565)-0.00668
3/22/2019$200.00$0.070Put4952,317 (+321)1.33421 (+0.087325)-0.00625
3/22/2019$195.00$0.050Put82705 (+284)1.39466 (+0.093098)-0.004419
3/22/2019$190.00$0.050Put16884 (+115)1.49937 (+0.143764)-0.004058
3/22/2019$185.00$0.045Put378555 (+216)1.60028 (+0.167474)-0.003553
3/22/2019$180.00$0.035Put30264 (+89)1.66001 (+0.204481)-0.00276
3/22/2019$175.00$0.035Put7614 (+146)1.75394 (+0.211746)-0.002491
3/22/2019$170.00$0.040Put3623 (+20)1.90396 (+0.289086)-0.002709
3/22/2019$165.00$0.020Put388418 (+213)1.88463 (+0.203496)-0.00145
3/22/2019$160.00$0.020Put841,303 (+1)1.99542 (+0.21703)-0.001348
3/22/2019$155.00$0.020Put112771 (+109)2.116 (+0.263147)-0.001302
3/22/2019$150.00$0.020Put5915,128 (+991)2.23302 (+0.245714)-0.001205
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/20/2019 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