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   0.838 0.474 147.05 -2.85

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 0.00 0.01 0.01 0.00 180962 20761  S   150 TSLA 2.86 3.20 2.90 0.00 140182 29897  S  
 
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 7.65 7.80 7.75 4.22 738 185  W   146 TSLA 6.40 6.60 6.45 2.96 2990 1490  W  
TSLA 7.15 7.30 7.25 3.70 1744 188  W   147 TSLA 6.95 7.10 7.01 3.43 5305 3118  W  
TSLA 6.60 6.80 6.75 3.22 3354 512  W   148 TSLA 7.45 7.55 7.45 3.96 8850 1780  W  
TSLA 6.15 6.30 6.19 2.79 6061 436  W   149 TSLA 7.85 8.10 7.98 4.52 14212 1965  W  
TSLA 5.65 5.85 5.80 2.40 16594 4659  W   150 TSLA 8.50 8.70 8.54 5.13 17005 52487  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 8.75 9.10 9.10 6.29 529 43  W   146 TSLA 7.50 7.75 7.57 4.26 569 113  W  
TSLA 8.35 8.55 8.50 5.77 453 60  W   147 TSLA 7.95 8.20 8.05 4.73 739 37  W  
TSLA 7.90 8.05 8.00 5.27 1111 109  W   148 TSLA 8.40 8.70 8.47 5.23 1123 270  W  
TSLA 7.30 7.60 7.35 4.81 900 42  W   149 TSLA 8.90 9.25 8.95 5.75 793 221  W  
TSLA 6.90 7.10 6.95 4.37 3049 605  W   150 TSLA 9.45 9.80 9.45 6.31 4852 8647  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 7.80 8.20 7.95 6.24 1211 538  W   150 TSLA 10.30 10.65 10.30 6.81 1011 3146  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 8.90 9.10 9.03 8.23 6137 18559  S   150 TSLA 11.25 11.45 11.30 6.87 16063 39093  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 9.75 10.00 9.92 10.43 450 286  W   150 TSLA 11.95 12.15 11.90 6.60 389 688  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 10.30 10.80 10.70 12.90 227 349  W   150 TSLA 12.30 12.70 12.80 6.10 487 573  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 14.40 14.15 24.48 384 1774  S   146.67 TSLA 12.50 12.70 12.82 3.19 818 4450  S  
TSLA 12.65 12.80 12.72 22.36 1397 5361  S   150 TSLA 14.20 14.40 14.30 3.93 5926 25206  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.