Free Trial

Tesla (TSLA) Options Chain & Prices

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free TSLA Stock Alerts
$176.24
+1.40 (+0.80%)
(As of 02:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

TSLA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$141.00$0.004Put2923 - 2556
(+8)		134.15%
(+30.40%)		-0.00109111
5/17/2024$141.00$33.854Call1 - - 464
(+0)		134.15%
(+30.40%)		0.999011
5/17/2024$142.00$0.004Put132122 - 2076
(+22)		131.13%
(+29.92%)		-0.00121914
5/17/2024$142.00$32.854Call1 - - 782
(-6)		131.13%
(+29.92%)		0.9988861
5/17/2024$143.00$0.004Put12374431962
(+79)		128.13%
(+29.43%)		-0.00136529
5/17/2024$143.00$31.855Call9897 - 754
(+0)		128.13%
(+29.43%)		0.9987382
5/17/2024$144.00$0.005Put668531499
(-1)		125.12%
(+28.93%)		-0.00153115
5/17/2024$144.00$30.856Call1 - - 1225
(-1)		125.12%
(+28.93%)		0.998571
5/17/2024$145.00$0.005Put407334416777
(+35)		129.72%
(+36.02%)		-0.00172169
5/17/2024$145.00$29.856Call1513583319
(-28)		129.42%
(+35.72%)		0.99838225
5/17/2024$146.00$0.006Put2144116994
(+13)		119.13%
(+27.91%)		-0.00193921
5/17/2024$146.00$28.857Call1 - - 496
(+0)		119.13%
(+27.91%)		0.9981611
5/17/2024$147.00$0.007Put11641102127
(-140)		116.14%
(+27.38%)		-0.0021915
5/17/2024$147.00$27.858Call1121580
(+3)		116.14%
(+27.38%)		0.9979136
5/17/2024$148.00$0.007Put16756202352
(+90)		113.15%
(+26.84%)		-0.0024830
5/17/2024$148.00$26.859Call3 - 2531
(+30)		113.15%
(+26.84%)		0.9976232
5/17/2024$149.00$0.008Put393102031732
(-97)		110.16%
(+26.27%)		-0.00281523
5/17/2024$149.00$25.860Call12110434
(+31)		110.16%
(+26.27%)		0.9972876
5/17/2024$150.00$0.009Put1,8612541,26443040
(-192)		116.58%
(+31.83%)		-0.003205257
5/17/2024$150.00$24.861Call3671079418331
(-99)		165.51%
(+84.01%)		0.996899104
5/17/2024$152.50$0.012Put4973001493780
(+265)		105.42%
(+29.71%)		-0.00449269
5/17/2024$152.50$22.365Call384 - 735
(-3)		99.70%
(+23.99%)		0.99560918
5/17/2024$155.00$0.017Put1,92861096428881
(-266)		98.82%
(+28.28%)		-0.006431255
5/17/2024$155.00$19.870Call12310109976
(+24)		92.20%
(+21.98%)		0.99367440
5/17/2024$157.50$0.024Put3,5501,3081,5836455
(-311)		90.82%
(+25.06%)		-0.009437295
5/17/2024$157.50$17.377Call133101012397
(-16)		84.65%
(+19.68%)		0.99066526
5/17/2024$160.00$0.035Put16,5096,5789,34638891
(-95)		83.60%
(+22.99%)		-0.0142631,014
5/17/2024$160.00$14.888Call50815819013970
(-40)		70.63%
(+10.67%)		0.985845194
5/17/2024$162.50$0.052Put6,3222,3161,9378206
(+163)		71.24%
(+17.12%)		-0.022321875
5/17/2024$162.50$12.406Call384187881994
(-50)		69.30%
(+14.49%)		0.977792127
5/17/2024$165.00$0.081Put20,4377,79510,26133178
(-1396)		61.53%
(+12.52%)		-0.0365112,726
5/17/2024$165.00$9.935Call77531523214106
(-573)		0.963613238
5/17/2024$167.50$0.137Put30,64611,14614,82211734
(-769)		51.51%
(+5.73%)		-0.064155,108
5/17/2024$167.50$7.491Call1,4345825954316
(-79)		44.15%
(-1.35%)		0.935999463
5/17/2024$170.00$0.276Put124,30247,38357,29761732
(+2252)		45.41%
(+1.73%)		-0.12767520,506
5/17/2024$170.00$5.130Call7,3262,6362,48930993
(-1433)		43.67%
(+0.30%)		0.8725541,841
5/17/2024$172.50$0.673Put111,52949,27343,48117675
(+2620)		42.38%
(-0.61%)		-0.27363619,873
5/17/2024$172.50$3.027Call33,99013,62713,59215723
(-341)		41.19%
(+0.09%)		0.7268467,810
5/17/2024$175.00$1.620Put61,78222,26423,11130117
(-1292)		42.79%
(-0.53%)		-0.51136310,378
5/17/2024$175.00$1.473Call128,62552,84948,57757948
(+2325)		41.03%
(-2.11%)		0.48975826,743
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
5/17/2024$177.50$3.260Put8,9143,8803,4067196
(-1337)		44.53%
(+1.46%)		-0.7426761,429
5/17/2024$177.50$0.610Call74,42333,72128,48020533
(+7914)		42.52%
(-1.35%)		0.25942713,703
5/17/2024$180.00$5.411Put7,3902,7342,62620017
(-733)		48.93%
(+4.40%)		-0.87933941
5/17/2024$180.00$0.257Call89,87239,44040,72859716
(+15298)		45.41%
(+0.03%)		0.12363612,720
5/17/2024$182.50$7.792Put66288913024
(-196)		52.60%
(+17.07%)		-0.938402112
5/17/2024$182.50$0.133Call21,8429,9096,29313407
(+2615)		50.46%
(+1.98%)		0.0649272,726
5/17/2024$185.00$10.246Put64415120618843
(-199)		59.62%
(+9.64%)		-0.964388169
5/17/2024$185.00$0.083Call36,36314,46716,29258000
(+26666)		56.33%
(+4.98%)		0.0389823,418
5/17/2024$187.50$12.722Put672723291
(-413)		-0.97807127
5/17/2024$187.50$0.056Call11,4664,0014,52115720
(+2730)		65.28%
(+9.25%)		0.025246943
5/17/2024$190.00$15.208Put96996502778
(-13088)		73.14%
(+14.07%)		-0.986166119
5/17/2024$190.00$0.039Call9,2123,2414,76930494
(-3302)		70.44%
(+9.87%)		0.017088985
5/17/2024$192.50$17.700Put31264
(-164)		79.39%
(+15.59%)		-0.9912383
5/17/2024$192.50$0.029Call3,3606821,61213110
(+1676)		75.95%
(+12.14%)		0.011953314
5/17/2024$195.00$20.195Put854632916
(-5181)		85.38%
(+16.77%)		-0.99453321
5/17/2024$195.00$0.021Call3,7791,29075721768
(+302)		78.22%
(+9.61%)		0.00859387
5/17/2024$197.50$22.692Put2 - - 3
(-33)		91.12%
(+17.75%)		-0.9967421
5/17/2024$197.50$0.016Call1,19619380210176
(+220)		91.12%
(+17.75%)		0.006316153
5/17/2024$200.00$25.190Put2,034431789
(-4558)		96.65%
(+18.60%)		-0.99822117
5/17/2024$200.00$0.012Call7,3632,7584,00442242
(-2110)		96.65%
(+15.66%)		0.004738602
5/17/2024$202.50$27.690Put3 - 33
(-3)		102.00%
(+19.37%)		-0.99913
5/17/2024$202.50$0.010Call1,3704972434412
(-473)		102.00%
(+19.37%)		0.003615115
5/17/2024$205.00$30.190Put21211 - 64
(-994)		107.18%
(+20.07%)		-0.9996164
5/17/2024$205.00$0.008Call85736422612853
(-294)		107.18%
(+21.02%)		0.0028171
5/17/2024$207.50$0.006Call14039934196
(-2632)		112.21%
(+20.73%)		0.00219835
5/17/2024$210.00$35.190Put226105 - 37
(-2)		117.09%
(+21.34%)		-0.9999985
5/17/2024$210.00$0.005Call42316517514584
(-287)		117.09%
(+21.34%)		0.00174782
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Obama’s Forever Term [exposed]
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
348 million Americans lives to END as we know it?
The Oxford Club
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold