Free Trial

Tesla (TSLA) Options Chain & Prices

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free TSLA Stock Alerts
$177.46
+2.62 (+1.50%)
(As of 05/17/2024 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
5/24/2024$142.00$0.054Put186 - 17757
(+7)		70.12%
(+4.89%)		-0.0094426
5/24/2024$142.00$35.722Call111734
(+7)		70.10%
(+4.88%)		0.9906627
5/24/2024$143.00$0.057Put1414382134
(+9)		68.69%
(+4.76%)		-0.01014425
5/24/2024$143.00$34.726Call1 - - 43
(+1)		68.68%
(+4.75%)		0.9899561
5/24/2024$144.00$0.061Put1,0921,05926129
(+105)		67.27%
(+4.63%)		-0.01091544
5/24/2024$144.00$33.731Call26 - - 5
(+1)		67.26%
(+4.61%)		0.9891874
5/24/2024$145.00$0.065Put2,0141,4793703275
(-58)		65.86%
(+4.49%)		-0.011761157
5/24/2024$145.00$32.736Call19484433
(-12)		65.85%
(+4.48%)		0.98834325
5/24/2024$146.00$0.069Put30799202255
(+38)		65.66%
(+5.56%)		-0.01269240
5/24/2024$146.00$31.707Call2221118
(+1)		64.40%
(+4.30%)		0.98738115
5/24/2024$147.00$0.074Put58650359154
(+33)		63.00%
(+4.16%)		-0.01375955
5/24/2024$147.00$30.747Call101220
(+4)		63.04%
(+4.20%)		0.9863833
5/24/2024$148.00$0.079Put688502168334
(+18)		61.66%
(+4.07%)		-0.01485758
5/24/2024$148.00$29.753Call10 - - 20
(+1)		61.65%
(+4.06%)		0.9852464
5/24/2024$149.00$0.084Put38147117
(+41)		60.27%
(+3.92%)		-0.01611927
5/24/2024$149.00$28.725Call112 - 21
(+0)		60.22%
(+3.87%)		0.983955
5/24/2024$150.00$0.091Put3,3041,88578512288
(-20)		59.75%
(+4.61%)		-0.017522380
5/24/2024$150.00$27.767Call1573027826
(+95)		77.25%
(+22.12%)		0.98258360
5/24/2024$152.50$0.110Put7232581861100
(+205)		55.55%
(+3.16%)		-0.021871154
5/24/2024$152.50$25.289Call761111196
(+15)		55.48%
(+3.31%)		0.97831315
5/24/2024$155.00$0.135Put2,5189528696583
(+57)		51.23%
(+1.86%)		-0.027688347
5/24/2024$155.00$22.817Call40835185741
(+17)		51.34%
(+1.97%)		0.97252968
5/24/2024$157.50$0.170Put1,0704314571991
(+242)		48.97%
(+2.15%)		-0.035694263
5/24/2024$157.50$20.355Call621119137
(-2)		48.96%
(+2.14%)		0.96442522
5/24/2024$160.00$0.223Put6,6452,2453,0227888
(+746)		45.94%
(+1.24%)		-0.0475871,071
5/24/2024$160.00$17.910Call1,3531771511765
(+52)		47.57%
(+2.92%)		0.952538182
5/24/2024$162.50$0.307Put3,4751,5941,2332562
(+541)		42.80%
(+0.08%)		-0.065735709
5/24/2024$162.50$15.498Call90612693216
(+54)		43.67%
(+0.78%)		0.934408102
5/24/2024$165.00$0.448Put14,2725,3616,0105551
(+1550)		41.27%
(-0.25%)		-0.0939172,504
5/24/2024$165.00$13.141Call7441221323051
(+111)		41.27%
(-0.34%)		0.906263212
5/24/2024$167.50$0.685Put9,1153,4033,9454519
(+2593)		39.78%
(-0.88%)		-0.1368792,152
5/24/2024$167.50$10.849Call1,317556404583
(+134)		39.70%
(-1.07%)		0.86269411
5/24/2024$170.00$1.074Put47,06819,55017,12010948
(+2404)		38.74%
(-1.55%)		-0.1990086,914
5/24/2024$170.00$8.741Call3,4609761,3615289
(+268)		39.22%
(-0.96%)		0.800719885
5/24/2024$172.50$1.669Put26,7649,52011,4484743
(+1352)		38.14%
(-1.97%)		-0.2802914,738
5/24/2024$172.50$6.869Call6,2022,5882,2203840
(+936)		38.75%
(-1.41%)		0.720411,438
5/24/2024$175.00$2.529Put50,35819,80320,4676245
(+592)		38.05%
(-2.20%)		-0.3778598,211
5/24/2024$175.00$5.225Call34,64114,95912,5009114
(+873)		38.21%
(-1.93%)		0.6237196,845
5/24/2024$177.50$3.663Put23,71511,7257,2222812
(+111)		37.92%
(-2.68%)		-0.4823344,688
5/24/2024$177.50$3.863Call23,1498,0858,0134820
(+343)		38.37%
(-1.58%)		0.5195045,885
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
5/24/2024$180.00$5.090Put14,7204,1905,7313826
(+55)		38.16%
(-1.89%)		-0.5864542,331
5/24/2024$180.00$2.785Call69,02125,52120,33011935
(+1205)		38.57%
(-1.71%)		0.41705613,459
5/24/2024$182.50$6.773Put2,1335087911154
(+135)		38.54%
(-2.55%)		-0.681258579
5/24/2024$182.50$1.957Call22,2347,2127,1604033
(+728)		39.04%
(-1.66%)		0.3228094,955
5/24/2024$185.00$8.709Put1,0001942643381
(+1734)		40.05%
(-1.73%)		-0.762977211
5/24/2024$185.00$1.361Call65,56011,87713,84414926
(+3766)		39.75%
(-1.66%)		0.2434866,473
5/24/2024$187.50$10.804Put1766476304
(+6)		40.71%
(-1.98%)		-0.82700370
5/24/2024$187.50$0.942Call20,0478,3333,8613915
(+325)		40.64%
(-1.91%)		0.1801923,039
5/24/2024$190.00$13.003Put6,9674,1062,6361735
(+35)		41.90%
(-1.96%)		-0.87452293
5/24/2024$190.00$0.661Call26,56911,52010,30910659
(+1730)		41.70%
(-1.73%)		0.1327164,467
5/24/2024$192.50$15.362Put27576191416
(+398)		43.42%
(-1.84%)		-0.90977719
5/24/2024$192.50$0.475Call5,1191,3962,5243558
(+774)		43.48%
(-1.35%)		0.0986221,018
5/24/2024$195.00$17.720Put54727404
(+6)		45.17%
(-1.71%)		-0.93377223
5/24/2024$195.00$0.354Call6,5942,1182,1384485
(+792)		45.10%
(-1.78%)		0.0747261,232
5/24/2024$197.50$20.149Put1311245
(+2)		47.17%
(-1.51%)		-0.9508635
5/24/2024$197.50$0.274Call3,7941,0201,3201561
(+675)		45.93%
(-2.76%)		0.058008464
5/24/2024$200.00$22.638Put2997185
(-1)		49.35%
(-1.26%)		-0.96317921
5/24/2024$200.00$0.218Call17,9549,4864,34114203
(+1929)		49.78%
(-0.75%)		0.046091,936
5/24/2024$202.50$25.072Put31118
(+0)		51.50%
(-1.09%)		-0.9719523
5/24/2024$202.50$0.178Call2,7191,1791,0882098
(+702)		51.49%
(-0.78%)		0.03731311
5/24/2024$205.00$27.550Put21122
(-5)		53.69%
(-0.91%)		-0.9787552
5/24/2024$205.00$0.148Call4,9441,6429014008
(+81)		53.81%
(-0.79%)		0.030629362
5/24/2024$210.00$32.523Put3 - - 3
(+0)		57.92%
(-0.65%)		-0.9882671
5/24/2024$210.00$0.105Call5,6241,7677093276
(+358)		56.66%
(-1.91%)		0.021239402
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace