S&P 500   4,286.76 (-0.03%)
DOW   33,403.12 (-0.31%)
QQQ   359.97 (+0.47%)
AAPL   173.04 (+1.07%)
MSFT   317.43 (+0.53%)
META   304.82 (+1.54%)
GOOGL   132.80 (+1.48%)
AMZN   128.21 (+0.86%)
TSLA   246.06 (-1.66%)
NVDA   446.38 (+2.62%)
NIO   8.80 (-2.65%)
BABA   86.27 (-0.54%)
AMD   103.31 (+0.48%)
T   14.95 (-0.47%)
F   12.38 (-0.32%)
MU   68.77 (+1.09%)
CGC   0.77 (-1.70%)
GE   110.18 (-0.33%)
DIS   80.91 (-0.17%)
AMC   8.33 (+4.26%)
PFE   33.37 (+0.60%)
PYPL   59.25 (+1.35%)
NFLX   380.49 (+0.77%)
S&P 500   4,286.76 (-0.03%)
DOW   33,403.12 (-0.31%)
QQQ   359.97 (+0.47%)
AAPL   173.04 (+1.07%)
MSFT   317.43 (+0.53%)
META   304.82 (+1.54%)
GOOGL   132.80 (+1.48%)
AMZN   128.21 (+0.86%)
TSLA   246.06 (-1.66%)
NVDA   446.38 (+2.62%)
NIO   8.80 (-2.65%)
BABA   86.27 (-0.54%)
AMD   103.31 (+0.48%)
T   14.95 (-0.47%)
F   12.38 (-0.32%)
MU   68.77 (+1.09%)
CGC   0.77 (-1.70%)
GE   110.18 (-0.33%)
DIS   80.91 (-0.17%)
AMC   8.33 (+4.26%)
PFE   33.37 (+0.60%)
PYPL   59.25 (+1.35%)
NFLX   380.49 (+0.77%)
S&P 500   4,286.76 (-0.03%)
DOW   33,403.12 (-0.31%)
QQQ   359.97 (+0.47%)
AAPL   173.04 (+1.07%)
MSFT   317.43 (+0.53%)
META   304.82 (+1.54%)
GOOGL   132.80 (+1.48%)
AMZN   128.21 (+0.86%)
TSLA   246.06 (-1.66%)
NVDA   446.38 (+2.62%)
NIO   8.80 (-2.65%)
BABA   86.27 (-0.54%)
AMD   103.31 (+0.48%)
T   14.95 (-0.47%)
F   12.38 (-0.32%)
MU   68.77 (+1.09%)
CGC   0.77 (-1.70%)
GE   110.18 (-0.33%)
DIS   80.91 (-0.17%)
AMC   8.33 (+4.26%)
PFE   33.37 (+0.60%)
PYPL   59.25 (+1.35%)
NFLX   380.49 (+0.77%)
S&P 500   4,286.76 (-0.03%)
DOW   33,403.12 (-0.31%)
QQQ   359.97 (+0.47%)
AAPL   173.04 (+1.07%)
MSFT   317.43 (+0.53%)
META   304.82 (+1.54%)
GOOGL   132.80 (+1.48%)
AMZN   128.21 (+0.86%)
TSLA   246.06 (-1.66%)
NVDA   446.38 (+2.62%)
NIO   8.80 (-2.65%)
BABA   86.27 (-0.54%)
AMD   103.31 (+0.48%)
T   14.95 (-0.47%)
F   12.38 (-0.32%)
MU   68.77 (+1.09%)
CGC   0.77 (-1.70%)
GE   110.18 (-0.33%)
DIS   80.91 (-0.17%)
AMC   8.33 (+4.26%)
PFE   33.37 (+0.60%)
PYPL   59.25 (+1.35%)
NFLX   380.49 (+0.77%)
Followed 477 TimesTop FollowedSearched 537 TimesTop Searched
NASDAQ:TSLA

Tesla (TSLA) Options Chain & Prices

$246.06
-4.16 (-1.66%)
(As of 09:58 AM ET)
Compare
Today's Range
$242.62
▼
$248.81
50-Day Range
$215.49
▼
$276.04
52-Week Range
$101.81
▼
$299.29
Volume
24.44 million shs
Average Volume
142.65 million shs
Market Capitalization
$780.99 billion
P/E Ratio
69.71
Dividend Yield
N/A
Price Target
$240.60
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

TSLA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/6/2023$192.50$0.088Put27317035768
(+418)		82.56%
(+8.77%)		-0.00922325
10/6/2023$192.50$58.256Call1376310
(+112)		82.58%
(+8.81%)		0.9908856
10/6/2023$195.00$0.100Put413190953430
(+382)		79.92%
(+7.98%)		-0.01061680
10/6/2023$195.00$55.770Call2459523
(+14)		80.32%
(+8.41%)		0.98949516
10/6/2023$197.50$0.115Put2279960421
(+195)		78.13%
(+7.95%)		-0.01230373
10/6/2023$197.50$53.288Call212151287
(+67)		78.14%
(+7.99%)		0.98781324
10/6/2023$200.00$0.133Put19,9223,5641,8158319
(+2740)		76.21%
(+7.68%)		-0.014365829
10/6/2023$200.00$50.809Call3661633552
(+56)		83.09%
(+14.59%)		0.98575663
10/6/2023$202.50$0.156Put1,501354625514
(+162)		74.06%
(+7.08%)		-0.016897175
10/6/2023$202.50$48.334Call33285330
(+34)		74.06%
(+7.08%)		0.98321911
10/6/2023$205.00$0.184Put2,0387157056013
(+224)		70.35%
(+4.77%)		-0.020019307
10/6/2023$205.00$45.865Call3775371
(+65)		72.18%
(+6.60%)		0.98007623
10/6/2023$207.50$0.220Put700164225604
(+140)		68.89%
(+5.20%)		-0.024129
10/6/2023$207.50$43.404Call522213414
(+98)		70.42%
(+6.10%)		0.97615326
10/6/2023$210.00$0.266Put8,7861,5149717356
(+4305)		68.06%
(+4.95%)		-0.028899786
10/6/2023$210.00$40.953Call8517477651
(+38)		68.77%
(+5.58%)		0.97124369
10/6/2023$212.50$0.326Put3,0031,4117071312
(+359)		66.02%
(+3.82%)		-0.035087418
10/6/2023$212.50$38.514Call1466354
(+77)		67.26%
(+5.06%)		0.96510213
10/6/2023$215.00$0.402Put15,3639,0793,3383445
(+1018)		65.64%
(+4.54%)		-0.0427931,010
10/6/2023$215.00$36.093Call6803517433
(+22)		65.87%
(+4.53%)		0.95742376
10/6/2023$217.50$0.499Put2,377742870869
(+293)		64.59%
(+3.99%)		-0.052377395
10/6/2023$217.50$33.693Call48721224587
(+59)		64.61%
(+4.00%)		0.947869107
10/6/2023$220.00$0.623Put17,4903,4393,54610463
(+3101)		63.42%
(+3.50%)		-0.0641121,995
10/6/2023$220.00$31.320Call57529882931
(+103)		63.47%
(+3.48%)		0.93606181
10/6/2023$222.50$0.783Put3,5468471,413954
(+217)		62.44%
(+2.96%)		-0.078758666
10/6/2023$222.50$28.982Call26022321595
(+80)		62.45%
(+2.97%)		0.92158399
10/6/2023$225.00$0.983Put7,7781,9283,0975222
(+314)		61.67%
(+2.62%)		-0.0961881,648
10/6/2023$225.00$26.685Call493246471438
(-713)		61.54%
(+2.49%)		0.904038142
10/6/2023$227.50$1.237Put3,6601,5096681338
(+177)		60.74%
(+2.05%)		-0.117237923
10/6/2023$227.50$24.441Call22712756247
(+60)		60.74%
(+2.05%)		0.88303192
10/6/2023$230.00$1.555Put27,1694,9595,02816487
(+1964)		60.30%
(+1.92%)		-0.142313,472
10/6/2023$230.00$22.258Call8394251572683
(+918)		60.04%
(+1.67%)		0.858261296
10/6/2023$232.50$1.939Put4,8371,7381,1991823
(+422)		59.71%
(+1.87%)		-0.1708621,194
10/6/2023$232.50$20.148Call34722224584
(-30)		59.42%
(+0.86%)		0.82952103
10/6/2023$235.00$2.409Put14,9774,7134,3008020
(+641)		59.42%
(+1.19%)		-0.2037133,183
10/6/2023$235.00$18.120Call1,9748342442420
(+152)		58.87%
(+1.12%)		0.796752300
10/6/2023$237.50$2.974Put9,3072,9682,7913469
(+1136)		58.45%
(+1.06%)		-0.2406451,755
10/6/2023$237.50$16.183Call5202471363004
(+32)		58.37%
(+0.95%)		0.760079234
10/6/2023$240.00$3.635Put36,8539,3347,2228386
(+2207)		58.02%
(+0.96%)		-0.2810975,263
10/6/2023$240.00$14.345Call6,8202,6639809374
(+720)		58.15%
(+1.54%)		0.7197581,121
Gold Could Be Heading for Record Highs - But How to Play It? (Ad)

According to FX Empire, the gold forecast is now bullish, with support for a $3,000 target in 2024. The big question is how to play it. Some investors are discovering a unique gold investment alternative that sidesteps the major issues with gold mining stocks or physical gold.

See this little-known way to play in the rising go
10/6/2023$242.50$4.398Put6,4131,9671,6134871
(+1037)		57.66%
(+1.45%)		-0.3246481,814
10/6/2023$242.50$12.612Call1,6676415033764
(+783)		57.75%
(+1.10%)		0.676171559
10/6/2023$245.00$5.274Put18,3405,9655,79610029
(+2433)		56.67%
(+0.25%)		-0.3712054,800
10/6/2023$245.00$10.989Call9,4282,0212,0967802
(+1590)		56.87%
(+0.42%)		0.6297831,848
10/6/2023$247.50$6.263Put14,8805,4854,9394718
(+1094)		56.27%
(+0.29%)		-0.4200933,439
10/6/2023$247.50$9.478Call9,3143,7363,0464238
(+1523)		56.41%
(+0.49%)		0.5810932,031
10/6/2023$250.00$7.370Put39,67316,10713,7029379
(+1447)		56.69%
(+1.43%)		-0.4707647,914
10/6/2023$250.00$8.085Call37,35713,21713,21712757
(+3476)		55.74%
(-0.12%)		0.5306548,413
10/6/2023$252.50$8.600Put13,4305,1954,9093353
(+461)		55.09%
(+0.13%)		-0.5225832,834
10/6/2023$252.50$6.814Call21,0608,6816,5613729
(+908)		55.04%
(+0.00%)		0.479115,808
10/6/2023$255.00$9.957Put6,9411,9872,5607159
(+595)		54.14%
(-0.18%)		-0.5748091,862
10/6/2023$255.00$5.669Call41,91717,21712,4367705
(+1920)		54.88%
(-0.04%)		0.4272049,403
10/6/2023$257.50$11.444Put2,2814631,2962534
(+369)		53.53%
(-0.99%)		-0.626568732
10/6/2023$257.50$4.648Call12,3244,4835,0045280
(+1182)		53.78%
(-0.11%)		0.3755862,927
10/6/2023$260.00$13.063Put3,4705191,6845160
(+585)		53.19%
(-0.34%)		-0.676859982
10/6/2023$260.00$3.768Call58,21619,24220,52813459
(+4033)		53.28%
(-0.25%)		0.3259439,118
10/6/2023$262.50$14.813Put495913362194
(+332)		52.64%
(-0.60%)		-0.72465175
10/6/2023$262.50$3.013Call14,8282,7839,2173861
(+1755)		52.90%
(-0.79%)		0.2786232,319
10/6/2023$265.00$16.687Put8232802313454
(+399)		52.48%
(-0.69%)		-0.768987216
10/6/2023$265.00$2.380Call33,1667,10317,51011213
(+4032)		52.16%
(-1.03%)		0.2348014,672
10/6/2023$267.50$18.676Put907329181232
(+375)		51.80%
(-1.10%)		-0.809108139
10/6/2023$267.50$1.861Call7,0371,8102,5812175
(+601)		51.86%
(-1.39%)		0.1952441,675
10/6/2023$270.00$20.767Put929359585455
(+3)		51.55%
(-1.32%)		-0.84451185
10/6/2023$270.00$1.444Call25,9586,1509,16110426
(+3090)		51.83%
(-1.38%)		0.1604315,077
10/6/2023$272.50$22.948Put31822117932
(+175)		51.42%
(-1.52%)		-0.875041182
10/6/2023$272.50$1.114Call5,7591,7421,7712660
(+343)		51.42%
(-1.52%)		0.130511,382
10/6/2023$275.00$25.201Put474292276278
(+111)		51.57%
(-1.54%)		-0.900839324
10/6/2023$275.00$0.857Call9,5183,0112,9237064
(+1307)		51.41%
(-1.70%)		0.105332,253
10/6/2023$277.50$27.515Put52837636813
(+2)		51.52%
(-1.87%)		-0.922247456
10/6/2023$277.50$0.657Call5,8323,0911,2452034
(+591)		51.41%
(-1.99%)		0.084448976
10/6/2023$280.00$29.877Put732413962569
(+50)		51.74%
(-2.02%)		-0.93975576
10/6/2023$280.00$0.507Call13,5274,6574,4928017
(+322)		51.73%
(-2.58%)		0.0676311,974
10/6/2023$282.50$32.275Put53039736241
(+27)		52.06%
(-2.16%)		-0.953908513
10/6/2023$282.50$0.390Call1,7056504751106
(+238)		51.91%
(-2.54%)		0.053907428
10/6/2023$285.00$34.702Put344262331453
(+15)		52.48%
(-2.30%)		-0.96526315
10/6/2023$285.00$0.304Call5,8191,4951,9823669
(+317)		52.24%
(-3.11%)		0.043237872
10/6/2023$287.50$37.150Put1931651539
(+4)		52.99%
(-2.43%)		-0.974294193
10/6/2023$287.50$0.237Call4,7322,7531,265726
(+23)		52.47%
(-2.95%)		0.034662356
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:TSLA) was last updated on 10/2/2023 by MarketBeat.com Staff

My Account -