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   0.469 0.479 168.29 -1.89
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 3.10 4.05 3.56 0.00 32241 31351  W   165 TSLA 0.00 0.01 0.01 0.00 168225 37063  W  
TSLA 0.00 0.01 0.01 0.00 290095 35644  W   170 TSLA 1.35 2.00 1.68 0.00 197369 14300  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.30 6.45 6.45 6.08 8942 9529  W   165 TSLA 2.90 2.95 2.91 2.55 44457 9092  W  
TSLA 4.85 4.95 4.90 4.64 17010 4716  W   167.5 TSLA 3.90 4.05 4.00 3.61 34643 3752  W  
TSLA 3.60 3.75 3.65 3.45 52101 16945  W   170 TSLA 5.15 5.30 5.20 4.91 40648 4904  W  
TSLA 2.65 2.70 2.66 2.48 29591 5355  W   172.5 TSLA 6.65 6.80 6.60 6.45 6451 918  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 8.00 8.15 8.16 8.44 2064 2150  W   165 TSLA 4.45 4.55 4.45 4.04 3092 1828  W  
TSLA 6.65 6.75 6.70 7.04 1652 1298  W   167.5 TSLA 5.50 5.65 5.55 5.12 3450 428  W  
TSLA 5.40 5.55 5.45 5.80 5828 2629  W   170 TSLA 6.80 6.90 6.90 6.36 3881 1266  W  
TSLA 4.35 4.45 4.45 4.72 3073 1036  W   172.5 TSLA 8.20 8.35 8.22 7.76 731 295  W  
 
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 9.45 9.55 9.57 10.72 3454 14721  S   165 TSLA 5.65 5.75 5.60 4.81 5890 15607  S  
TSLA 8.05 8.20 8.15 9.30 2400 2032  S   167.5 TSLA 6.75 6.90 6.76 5.85 2464 836  S  
TSLA 6.85 6.95 7.00 8.00 6460 36339  S   170 TSLA 8.05 8.15 8.05 7.02 6908 32053  S  
TSLA 5.75 5.85 5.84 6.84 2381 1254  S   172.5 TSLA 9.45 9.60 9.45 8.31 994 525  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 10.60 10.80 10.90 13.14 418 1071  W   165 TSLA 6.65 6.75 6.64 5.11 1461 747  W  
TSLA 8.05 8.20 8.21 10.34 2735 1912  W   170 TSLA 9.05 9.20 9.04 7.16 2620 745  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 11.20 11.75 11.83 15.81 239 1514  W   165 TSLA 7.30 7.70 7.40 5.07 448 455  W  
TSLA 8.65 9.10 9.05 12.91 1062 1200  W   170 TSLA 9.50 10.15 9.72 6.93 2148 421  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 12.20 13.15 12.45 18.80 66 30  W   165 TSLA 8.20 9.00 8.66 4.78 203 56  W  
TSLA 9.95 10.55 10.20 15.79 258 138  W   170 TSLA 10.50 10.95 10.70 6.45 232 19  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 14.25 15.10 14.52 25.86 336 6387  S   165 TSLA 9.65 9.80 9.67 3.77 1587 14612  S  
TSLA 13.35 13.80 13.60 24.77 182 3260  S   166.67 TSLA 10.40 10.55 10.35 4.15 324 6470  S  
TSLA 11.75 11.90 11.77 22.67 2441 16983  S   170 TSLA 12.05 12.25 12.05 5.01 2102 30354  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.