Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.568 1.666 701.98 24.96

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 19.60 20.40 20.00 45.64 12848 2496  S   695 TSLA 13.15 13.90 13.40 38.66 12477 837  S  
TSLA 17.30 17.50 17.35 43.21 85662 17327  S   700 TSLA 15.35 16.10 15.75 41.22 29937 12031  S  
TSLA 14.90 15.50 15.20 40.87 22003 2049  S   705 TSLA 17.85 18.80 18.60 43.88 2693 615  S  
TSLA 12.65 13.20 12.75 38.62 23190 2831  S   710 TSLA 20.90 21.75 21.52 46.64 2803 1341  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 29.50 30.40 29.64 80.17 1704 574  W   695 TSLA 22.85 23.60 23.31 73.15 719 233  W  
TSLA 28.00 29.05 28.45 79.03 505 193  W   697.5 TSLA 24.00 24.70 24.55 74.51 399 3  W  
TSLA 26.90 27.80 27.20 77.90 5730 4438  W   700 TSLA 25.20 25.90 25.60 75.88 2061 1414  W  
TSLA 25.65 26.40 26.00 76.78 834 38  W   702.5 TSLA 26.45 27.20 27.05 77.27 242 10  W  
TSLA 24.25 25.25 24.74 75.68 1505 598  W   705 TSLA 27.50 28.50 28.20 78.66 236 142  W  
TSLA 21.95 22.95 22.35 73.51 1816 502  W   710 TSLA 30.40 31.20 30.65 81.49 180 239  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 44.05 45.25 44.55 103.25 242 335  W   695 TSLA 37.35 38.40 38.05 96.16 156 154  W  
TSLA 42.85 44.00 43.15 102.15 441 14  W   697.5 TSLA 38.55 39.60 38.92 97.57 109 2  W  
TSLA 41.55 42.70 42.00 101.07 5019 3004  W   700 TSLA 39.85 40.85 40.45 98.98 934 880  W  
TSLA 40.50 41.40 40.85 99.99 642 31  W   702.5 TSLA 41.00 42.10 41.75 100.41 43 2  W  
TSLA 39.15 40.25 39.75 98.93 305 297  W   705 TSLA 42.35 43.45 43.35 101.84 157 161  W  
TSLA 36.80 37.95 37.37 96.83 330 332  W   710 TSLA 44.95 46.05 45.31 104.74 108 106  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 49.20 50.35 50.40 121.78 167 178  W   695 TSLA 42.40 43.45 42.00 114.59 82 93  W  
TSLA 48.00 49.10 48.27 120.72 69 16  W   697.5 TSLA 43.70 44.70 44.05 116.03 27 0  W  
TSLA 46.70 47.80 47.10 119.67 776 996  W   700 TSLA 44.90 45.95 45.15 117.48 137 232  W  
TSLA 45.45 46.55 46.65 118.63 47 17  W   702.5 TSLA 46.15 47.20 46.37 118.94 5 0  W  
TSLA 44.30 45.40 45.15 117.60 83 104  W   705 TSLA 47.45 48.50 47.79 120.40 8 34  W  
TSLA 41.85 42.95 42.80 115.56 104 355  W   710 TSLA 50.30 51.15 52.20 123.36 47 158  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 53.70 55.10 54.60 137.67 18 115  W   695 TSLA 46.95 48.25 48.71 130.34 19 37  W  
TSLA 52.45 53.80 50.62 136.64 6 1  W   697.5 TSLA 48.20 49.45 48.90 131.81 130 1  W  
TSLA 51.20 52.60 51.92 135.62 246 212  W   700 TSLA 49.40 50.70 49.60 133.28 256 35  W  
TSLA 49.95 51.30 51.21 134.61 74 2  W   702.5 TSLA 50.65 51.95 50.52 134.77 18 0  W  
TSLA 48.75 50.15 49.52 133.60 72 33  W   705 TSLA 51.95 53.25 52.15 136.26 7 24  W  
TSLA 46.40 47.70 47.55 131.61 149 49  W   710 TSLA 54.55 55.90 55.04 139.27 28 14  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 58.35 59.40 58.67 151.76 450 449  S   695 TSLA 51.75 52.50 51.65 144.26 186 166  S  
TSLA 56.00 56.85 56.23 149.77 2799 6570  S   700 TSLA 54.00 54.95 54.70 147.26 625 6015  S  
TSLA 53.45 54.45 54.42 147.80 210 598  S   705 TSLA 56.55 57.55 56.30 150.29 61 661  S  
TSLA 51.05 52.00 51.31 145.86 437 583  S   710 TSLA 59.35 60.15 60.38 153.34 171 1115  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 62.20 64.35 63.50 164.54 41 2  W   695 TSLA 55.40 57.20 57.50 156.83 12 1  W  
TSLA 60.45 63.10 61.84 163.57 6 0  W   697.5 TSLA 56.65 58.45 58.55 158.35 3 0  W  
TSLA 59.65 61.85 61.05 162.60 125 24  W   700 TSLA 58.00 59.65 58.85 159.87 30 3  W  
TSLA 57.95 60.60 59.70 161.63 17 0  W   702.5 TSLA 59.10 61.00 61.74 161.41 40 0  W  
TSLA 57.35 59.35 60.25 160.67 28 1  W   705 TSLA 60.45 62.70 60.50 162.94 3 0  W  
TSLA 54.75 56.95 56.36 158.77 42 7  W   710 TSLA 63.00 64.90 66.36 166.04 1 1  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 71.60 72.65 72.10 195.66 1171 12343  S   700 TSLA 69.75 70.70 69.85 192.08 413 6619  S  
TSLA 66.90 67.85 67.98 192.06 126 3289  S   710 TSLA 74.95 75.95 75.03 198.46 64 1382  S  


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


Data Provided by HistoricalOptionData.com
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.