Go Pro
→ This tiny launch company operates next to SpaceX and Blue Origin (From Freedom Financial) (Ad)tc pixel Free TSLA Stock Alerts

Tesla (TSLA) Options Chain & Prices

Tesla logo
$351.12 +14.25 (+4.23%)
Closing price 08/19/2026 04:00 PM Eastern
Extended Trading
$350.83 -0.29 (-0.08%)
As of 08/19/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

TSLA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2026$285.00$0.033Put2179243679
(+291)		109.54%
(+31.01%)		-0.00398537
8/21/2026$285.00$66.080Call54 - 86
(-10)		106.88%
(+28.34%)		0.9959394
8/21/2026$287.50$0.035Put26 - 9540
(+8)		103.41%
(+27.83%)		-0.00429420
8/21/2026$287.50$63.583Call2 - - 36
(-2)		103.41%
(+27.83%)		0.9956112
8/21/2026$290.00$0.037Put16768596931
(-92)		99.96%
(+27.31%)		-0.00466448
8/21/2026$290.00$61.086Call8194514
(-6)		99.96%
(+27.31%)		0.99524148
8/21/2026$292.50$0.039Put3233318675
(+12)		96.53%
(+26.78%)		-0.00508419
8/21/2026$292.50$58.590Call4 - - 43
(+3)		96.53%
(+26.78%)		0.9948213
8/21/2026$295.00$0.042Put3,144263,0866981
(-1697)		93.13%
(+26.21%)		-0.00556425
8/21/2026$295.00$56.023Call814151
(-1)		93.05%
(+26.13%)		0.9943288
8/21/2026$297.50$0.045Put95 - 81563
(+60)		89.75%
(+25.61%)		-0.00611417
8/21/2026$297.50$53.527Call2 - - 182
(+1)		89.67%
(+25.53%)		0.9937752
8/21/2026$300.00$0.048Put1,1162324399799
(-172)		86.39%
(+24.94%)		-0.006751176
8/21/2026$300.00$51.102Call4231641942095
(-60)		86.39%
(+24.94%)		0.993153321
8/21/2026$302.50$0.052Put395142972
(+3)		83.06%
(+24.19%)		-0.00749318
8/21/2026$302.50$48.537Call19916037368
(-1)		82.98%
(+24.11%)		0.99239246
8/21/2026$305.00$0.056Put494492767529
(+67)		79.75%
(+23.32%)		-0.00836483
8/21/2026$305.00$46.112Call704491795
(-75)		79.75%
(+23.32%)		0.9915419
8/21/2026$307.50$0.062Put428111691681
(-2)		76.41%
(+22.25%)		-0.00945259
8/21/2026$307.50$43.619Call362511342
(+0)		76.47%
(+22.31%)		0.99050211
8/21/2026$310.00$0.068Put1,4782767826462
(-171)		74.55%
(+22.73%)		-0.010713230
8/21/2026$310.00$41.056Call176115232600
(+0)		73.16%
(+21.06%)		0.98920968
8/21/2026$312.50$0.075Put338251752133
(+367)		71.61%
(+21.44%)		-0.01226484
8/21/2026$312.50$38.635Call1723688721
(-63)		70.06%
(+19.79%)		0.98769675
8/21/2026$315.00$0.085Put2,3352904704427
(+42)		66.95%
(+18.28%)		-0.014162415
8/21/2026$315.00$36.146Call240142442958
(-24)		66.95%
(+18.28%)		0.985743113
8/21/2026$317.50$0.098Put2,3953296742388
(+297)		63.96%
(+16.63%)		-0.016697335
8/21/2026$317.50$33.660Call805217850
(+3)		63.96%
(+16.63%)		0.98320840
8/21/2026$320.00$0.116Put5,6162,0411,9488532
(-235)		60.86%
(+14.60%)		-0.020185922
8/21/2026$320.00$31.109Call584281893653
(-134)		61.04%
(+14.82%)		0.979721257
8/21/2026$322.50$0.140Put2,1963928812764
(+147)		57.93%
(+12.67%)		-0.024872539
8/21/2026$322.50$28.635Call26045921609
(+3)		58.39%
(+13.01%)		0.97503581
8/21/2026$325.00$0.175Put6,7701,7593,3684823
(+352)		56.04%
(+11.22%)		-0.0312471,200
8/21/2026$325.00$26.172Call2,6674421165545
(-495)		55.54%
(+11.01%)		0.968458231
8/21/2026$327.50$0.227Put7,2201,3454,2892445
(+145)		53.89%
(+9.36%)		-0.0404971,100
8/21/2026$327.50$23.726Call1,6946396112268
(+54)		53.83%
(+8.59%)		0.959124315
8/21/2026$330.00$0.305Put12,3053,6324,2808444
(+371)		52.01%
(+7.59%)		-0.0536382,822
8/21/2026$330.00$21.373Call13,0185,1323,7075927
(-428)		52.01%
(+7.59%)		0.9462792,442
8/21/2026$332.50$0.423Put7,1201,6122,6891792
(-108)		50.62%
(+6.99%)		-0.0727491,747
8/21/2026$332.50$18.922Call3,9821,0108831573
(-201)		42.81%
(-0.41%)		0.92718725
$51.5 million says Wall Street is asleep (Ad)

A tiny nickel stock just posted 51.5 million dollars in quarterly revenue and 3.2 million dollars in net income. It now owns the only primary nickel mine currently operating in the United States. Tesla has signed a binding six year supply agreement with the company. Washington has committed grant money to its U.S. platform, and a global mining giant is tied to its second major deposit. One investor already bought 10000 shares before this news broke wide.tc pixel

Click here to see the tiny nickel stock details now
8/21/2026$335.00$0.590Put21,4717,8749,4134876
(+1147)		49.09%
(+4.66%)		-0.0978714,184
8/21/2026$335.00$16.660Call14,5095,9694,7424856
(+50)		49.09%
(+4.66%)		0.9020822,970
8/21/2026$337.50$0.847Put9,8283,0393,6131722
(+156)		48.55%
(+4.79%)		-0.1338172,885
8/21/2026$337.50$14.411Call8,3912,7192,5372045
(+251)		48.06%
(+3.60%)		0.8672652,190
8/21/2026$340.00$1.213Put31,0469,61511,1678818
(+223)		48.49%
(+4.71%)		-0.179967,924
8/21/2026$340.00$12.274Call32,89313,72211,6229447
(+773)		47.63%
(+3.53%)		0.8215248,222
8/21/2026$342.50$1.716Put12,9323,7194,069933
(+33)		47.04%
(+2.35%)		-0.2361333,217
8/21/2026$342.50$10.289Call18,6495,9715,1994307
(+390)		47.04%
(+3.00%)		0.7640714,560
8/21/2026$345.00$2.414Put38,52312,76217,0012901
(+63)		47.02%
(+2.05%)		-0.3043138,521
8/21/2026$345.00$8.487Call46,70615,55914,98915984
(+1103)		47.02%
(+2.05%)		0.6961111,036
8/21/2026$347.50$3.315Put24,0418,0868,608668
(+1)		47.19%
(+1.79%)		-0.3800365,047
8/21/2026$347.50$6.845Call22,6648,8047,4442961
(+474)		47.18%
(+1.98%)		0.6185486,126
8/21/2026$350.00$4.423Put23,8918,0406,9217719
(-88)		47.12%
(+1.13%)		-0.4596174,561
8/21/2026$350.00$5.494Call63,17125,17823,19519113
(-2071)		47.43%
(+1.44%)		0.54154315,639
8/21/2026$352.50$5.736Put4,6117681,231151
(+7)		47.71%
(+0.95%)		-0.539525735
8/21/2026$352.50$4.305Call12,0303,5784,0356941
(+269)		48.23%
(+1.47%)		0.462123,865
8/21/2026$355.00$7.253Put1,8787176042132
(-72)		48.06%
(+0.36%)		-0.61639573
8/21/2026$355.00$3.318Call20,7586,9476,4088388
(+195)		48.06%
(+0.36%)		0.3857765,932
8/21/2026$357.50$8.963Put401121149116
(+1)		48.52%
(-0.31%)		-0.687147153
8/21/2026$357.50$2.502Call9,9883,3132,5939543
(+320)		48.69%
(-0.20%)		0.3136362,955
8/21/2026$360.00$10.901Put2,9498231,1546221
(-23)		49.46%
(-0.67%)		-0.751142684
8/21/2026$360.00$1.900Call35,37913,85112,62316734
(+224)		49.13%
(-1.00%)		0.253618,299
8/21/2026$362.50$12.936Put25642191101
(-1)		49.94%
(-1.68%)		-0.80362846
8/21/2026$362.50$1.425Call7,0202,6641,7523122
(+176)		49.91%
(-1.70%)		0.2011741,839
8/21/2026$365.00$15.030Put6113171152
(-44)		50.86%
(-2.39%)		-0.84537535
8/21/2026$365.00$1.070Call8,1333,3272,1648178
(-19)		50.86%
(-2.39%)		0.1582532,251
8/21/2026$367.50$17.274Put521625279
(-16)		51.98%
(-3.04%)		-0.8796631
8/21/2026$367.50$0.808Call4,8661,7922,0395404
(+144)		51.98%
(-3.04%)		0.124078928
8/21/2026$370.00$19.589Put42244984749
(-88)		53.26%
(-3.65%)		-0.906367130
8/21/2026$370.00$0.610Call11,1684,9564,02710448
(-424)		53.99%
(-2.99%)		0.0967052,230
8/21/2026$372.50$21.955Put52 - 436
(+3)		54.71%
(-4.18%)		-0.9268215
8/21/2026$372.50$0.476Call1,2155953151972
(+320)		54.99%
(-3.90%)		0.076969400
8/21/2026$375.00$24.359Put10817412313
(-7)		56.31%
(-4.62%)		-0.94235938
8/21/2026$375.00$0.374Call4,8071,8552,1485287
(+490)		56.31%
(-4.62%)		0.061403797
8/21/2026$377.50$26.790Put17413265
(+0)		58.06%
(-4.95%)		-0.9541719
8/21/2026$377.50$0.300Call9373733922475
(+353)		58.06%
(-4.95%)		0.049602252
8/21/2026$380.00$29.309Put13228375912
(-131)		59.99%
(-5.10%)		-0.96326162
8/21/2026$380.00$0.245Call4,4062,0531,4198942
(+266)		59.93%
(-5.16%)		0.04064659
8/21/2026$382.50$31.772Put6 - - 85
(+0)		61.99%
(-5.20%)		-0.9700171
8/21/2026$382.50$0.205Call275132881940
(+187)		61.92%
(-5.26%)		0.03379787
8/21/2026$385.00$34.177Put43151011
(-16)		64.01%
(-5.25%)		-0.97500221
8/21/2026$385.00$0.174Call3,2801,7709544939
(+252)		64.12%
(-5.15%)		0.028517242
8/21/2026$387.50$36.656Put19 - - 43
(+0)		66.17%
(-5.15%)		-0.9790253
8/21/2026$387.50$0.150Call35222238602
(+12)		66.35%
(-4.97%)		0.02431251
8/21/2026$390.00$39.210Put1788366097
(-116)		69.61%
(-3.74%)		-0.98230741
8/21/2026$390.00$0.132Call2,8301,5127209975
(-1171)		68.39%
(-4.97%)		0.021122277
8/21/2026$392.50$41.628Put3 - 256
(-2)		70.64%
(-4.72%)		-0.9847113
8/21/2026$392.50$0.117Call5963271261145
(-11)		70.64%
(-4.72%)		0.01848838
8/21/2026$395.00$44.119Put12222250
(-44)		72.91%
(-4.41%)		-0.9867477
8/21/2026$395.00$0.104Call1,0132305716447
(+602)		72.84%
(-4.48%)		0.016265104
Why major institutions are piling into this digital asset now (Ad)

BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one that gets burned with every transaction on what analysts are calling America's new financial grid. The Nasdaq has received SEC approval to move stocks onto blockchain rails, and BlackRock CEO Larry Fink dedicated his entire 2026 annual letter to this infrastructure shift. Blockchain analyst Andy Howard is calling this asset 'Digital Oil' - and says institutional buyers are already positioned.tc pixel

Get the name, the ticker, and exactly how to buy it
8/21/2026$397.50$46.680Put2 - 2178
(+0)		75.27%
(-4.00%)		-0.9884822
8/21/2026$397.50$0.094Call42159117959
(+30)		75.23%
(-4.04%)		0.01448138
8/21/2026$400.00$49.173Put9018115658
(-191)		77.55%
(-3.63%)		-0.9898922
8/21/2026$400.00$0.086Call5,0402,5682,16220614
(-18)		78.70%
(-2.48%)		0.013045497
8/21/2026$402.50$51.598Put8 - - 2
(-2)		79.74%
(-3.31%)		-0.9910043
8/21/2026$402.50$0.079Call587157215732
(+4)		79.82%
(-3.23%)		0.01172466
8/21/2026$405.00$0.073Call2,856382,6754546
(+98)		81.99%
(-2.90%)		0.010656227
8/21/2026$410.00$59.156Put22 - 5527
(-2)		86.49%
(-1.99%)		-0.9936295
8/21/2026$410.00$0.062Call4732091866336
(-563)		86.42%
(-2.06%)		0.008852111
8/21/2026$415.00$0.054Call1,2674417244963
(+125)		90.74%
(-1.21%)		0.00744386
8/21/2026$420.00$69.076Put1,065 - - 942
(+0)		94.94%
(-0.36%)		-0.995793
8/21/2026$420.00$0.047Call7,1662,11187524151
(+24)		94.94%
(-0.36%)		0.006318412
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 8/20/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
This tiny launch company operates next to SpaceX and Blue Origin
A small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...
Freedom Financial | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel