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   0.462 0.501 171.89 3.42
 
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 6.10 6.25 6.10 5.80 5001 4440  S   167.5 TSLA 1.58 1.61 1.58 1.35 32313 8294  S  
TSLA 4.45 4.55 4.50 4.17 33669 33821  S   170 TSLA 2.42 2.47 2.44 2.22 110245 33934  S  
TSLA 3.10 3.20 3.20 2.85 48362 17739  S   172.5 TSLA 3.55 3.65 3.60 3.40 45867 5838  S  
TSLA 2.10 2.13 2.10 1.85 110684 56807  S   175 TSLA 5.00 5.10 5.10 4.90 19937 23873  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 7.75 7.85 7.85 8.49 660 339  W   167.5 TSLA 3.00 3.10 3.05 3.43 2589 742  W  
TSLA 6.25 6.35 6.31 7.02 3574 4324  W   170 TSLA 4.00 4.05 4.05 4.45 8382 3868  W  
TSLA 4.90 5.05 5.05 5.72 5431 1566  W   172.5 TSLA 5.15 5.25 5.21 5.64 3726 954  W  
TSLA 3.85 3.90 3.85 4.60 7468 5420  W   175 TSLA 6.55 6.65 6.60 7.01 2748 2251  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 8.80 9.00 8.80 10.86 76 0  W   167.5 TSLA 3.95 4.05 4.09 4.55 806 0  W  
TSLA 7.35 7.50 7.50 9.41 1278 5038  W   170 TSLA 5.00 5.10 5.00 5.56 4133 3909  W  
TSLA 6.05 6.20 6.15 8.09 584 0  W   172.5 TSLA 6.20 6.30 6.25 6.71 3722 0  W  
TSLA 4.95 5.05 5.05 6.90 3203 4608  W   175 TSLA 7.55 7.70 7.60 7.99 1499 2095  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 8.60 8.80 8.75 11.84 688 604  W   170 TSLA 6.05 6.20 6.17 6.07 660 2155  W  
TSLA 6.20 6.35 6.25 9.22 1106 888  W   175 TSLA 8.60 8.75 8.65 8.35 535 3111  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 9.90 10.15 10.05 14.46 251 568  W   170 TSLA 7.20 7.30 7.30 6.16 728 1168  W  
TSLA 7.50 7.65 7.50 11.74 491 554  W   175 TSLA 9.70 9.95 9.75 8.25 699 275  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 10.90 11.00 10.91 17.37 1290 22807  S   170 TSLA 7.90 8.05 8.00 5.94 3549 38817  S  
TSLA 9.15 9.30 9.25 15.45 675 3439  S   173.33 TSLA 9.55 9.70 9.60 7.16 1592 11319  S  
TSLA 8.40 8.55 8.50 14.54 1906 13896  S   175 TSLA 10.45 10.60 10.46 7.82 1079 26878  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 11.75 12.00 11.78 20.61 79 241  Q   170 TSLA 8.65 8.90 8.85 5.49 1244 190  Q  
TSLA 9.35 9.55 9.36 17.67 123 110  Q   175 TSLA 11.20 11.45 11.40 7.16 134 36  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 15.00 15.15 15.10 32.60 936 8659  S   170 TSLA 11.35 11.50 11.50 3.53 2582 19614  S  
TSLA 12.60 12.75 12.65 29.43 2507 17637  S   175 TSLA 13.90 14.05 14.00 4.55 5617 11773  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.