Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TESLA MOTORS (TSLA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.391 0.500 177.46 2.59
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 4.70 5.40 5.04 0.00 27939 15327  S   172.5 TSLA 0.00 0.01 0.01 0.00 99141 23016  S  
TSLA 2.52 2.65 2.52 0.00 146096 56762  S   175 TSLA 0.00 0.01 0.01 0.00 197182 29729  S  
TSLA 0.03 0.08 0.03 0.00 178370 20927  S   177.5 TSLA 0.02 0.10 0.06 0.00 256248 6300  S  
TSLA 0.01 0.02 0.01 0.00 224405 58434  S   180 TSLA 2.10 3.00 2.52 0.00 45372 19464  S  
TSLA 0.00 0.01 0.01 0.00 50119 13832  S   182.5 TSLA 4.45 6.65 5.09 0.00 1369 2680  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.80 6.95 6.90 7.55 6202 3840  W   172.5 TSLA 1.65 1.68 1.66 2.34 26764 4743  W  
TSLA 5.20 5.30 5.25 5.98 34641 9114  W   175 TSLA 2.47 2.54 2.50 3.27 50358 6245  W  
TSLA 3.85 3.95 3.90 4.64 23149 4820  W   177.5 TSLA 3.60 3.70 3.65 4.42 23715 2812  W  
TSLA 2.76 2.85 2.80 3.51 69021 11935  W   180 TSLA 5.00 5.15 5.05 5.79 14720 3826  W  
TSLA 1.92 2.00 1.97 2.60 22234 4033  W   182.5 TSLA 6.55 6.85 6.73 7.37 2133 1154  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 8.15 8.80 8.15 10.07 652 756  W   172.5 TSLA 2.85 2.95 2.93 3.94 4659 994  W  
TSLA 6.70 7.00 6.80 8.58 5708 5686  W   175 TSLA 3.80 3.95 3.90 4.94 5914 3016  W  
TSLA 5.40 5.50 5.43 7.24 3368 3752  W   177.5 TSLA 5.00 5.60 5.05 6.09 3003 344  W  
TSLA 4.25 4.35 4.35 6.05 7403 9674  W   180 TSLA 6.30 6.60 6.50 7.38 1481 2207  W  
TSLA 3.30 3.45 3.38 5.01 1719 2053  W   182.5 TSLA 7.90 8.15 8.16 8.82 209 126  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 8.20 8.40 8.30 11.04 1519 1337  W   175 TSLA 5.20 5.60 5.30 5.80 2008 3511  W  
TSLA 5.70 6.15 5.85 8.43 3558 2664  W   180 TSLA 7.65 8.35 7.85 8.11 430 1819  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 9.70 9.90 9.70 13.62 628 1140  W   175 TSLA 6.35 7.20 6.60 6.13 881 1205  W  
TSLA 7.25 8.45 7.38 10.91 947 1720  W   180 TSLA 8.05 10.05 9.18 8.28 168 444  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.65 11.85 11.75 17.47 374 5208  S   173.33 TSLA 6.20 6.70 6.85 5.51 651 11694  S  
TSLA 10.75 10.85 10.79 16.46 3760 14956  S   175 TSLA 7.35 7.45 7.45 6.09 2274 27531  S  
TSLA 8.00 8.40 8.35 13.64 3685 25651  S   180 TSLA 9.85 10.00 9.91 8.05 3163 27143  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.00 13.00 11.95 19.61 364 639  Q   175 TSLA 7.85 8.80 8.24 5.77 306 6593  Q  
TSLA 9.20 10.00 9.40 16.69 303 271  Q   180 TSLA 10.60 11.95 10.80 7.52 167 164  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 15.30 15.50 15.39 31.33 990 25323  S   175 TSLA 11.10 11.25 11.25 3.92 643 23631  S  
TSLA 11.85 13.05 12.95 28.16 1637 40559  S   180 TSLA 13.65 13.80 13.86 5.04 1830 11609  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.