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   0.000 1.664 762.32 60.34

 
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 22.40 23.00 22.80 0.00 113464 23613  S   750 TSLA 10.20 10.55 10.50 0.00 15599 3754  S  
TSLA 19.20 20.25 19.75 0.00 21684 3500  S   755 TSLA 12.00 12.65 12.35 0.00 6155 237  S  
TSLA 17.10 17.25 17.20 0.00 44936 5891  S   760 TSLA 14.50 14.90 14.80 0.00 9282 896  S  
TSLA 14.40 15.15 14.55 0.00 17765 2721  S   765 TSLA 17.00 17.75 17.46 0.00 1200 502  S  
TSLA 12.50 12.95 12.65 0.00 33125 3769  S   770 TSLA 19.65 20.60 20.35 0.00 1370 554  S  
TSLA 10.80 11.20 10.98 0.00 21586 4339  S   775 TSLA 22.95 23.95 23.67 0.00 919 255  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 34.05 34.50 34.14 0.00 22872 4505  W   750 TSLA 21.20 22.30 21.65 0.00 3137 694  W  
TSLA 28.55 29.30 28.55 0.00 8805 1327  W   760 TSLA 26.25 26.75 26.55 0.00 1013 121  W  
TSLA 24.00 24.80 24.35 0.00 5348 710  W   770 TSLA 31.25 32.35 31.76 0.00 453 240  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 50.00 51.15 51.05 0.00 4522 2431  W   750 TSLA 37.45 38.60 38.17 0.00 1166 675  W  
TSLA 45.00 46.10 45.78 0.00 1522 601  W   760 TSLA 42.45 43.60 43.32 0.00 239 70  W  
TSLA 40.60 41.40 41.05 0.00 946 556  W   770 TSLA 47.75 48.95 48.69 0.00 61 41  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 55.60 56.85 56.53 0.00 804 569  W   750 TSLA 43.35 44.30 43.80 0.00 999 73  W  
TSLA 50.60 51.80 51.70 0.00 333 242  W   760 TSLA 48.30 49.25 48.86 0.00 62 54  W  
TSLA 45.85 47.00 47.00 0.00 129 142  W   770 TSLA 53.35 54.55 55.52 0.00 445 11  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 60.60 62.10 61.99 0.00 203 294  W   750 TSLA 48.15 49.55 49.13 0.00 102 21  W  
TSLA 55.60 57.05 56.78 0.00 199 87  W   760 TSLA 53.10 54.50 55.38 0.00 78 7  W  
TSLA 50.80 52.25 52.00 0.00 88 39  W   770 TSLA 58.35 59.75 59.70 0.00 307 2  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 65.80 66.95 66.80 0.00 3573 4621  S   750 TSLA 53.35 54.35 54.05 0.00 562 2452  S  
TSLA 63.25 64.40 64.21 0.00 296 387  S   755 TSLA 55.80 56.80 58.06 0.00 134 276  S  
TSLA 60.80 61.90 61.20 0.00 1024 519  S   760 TSLA 58.30 59.35 59.45 0.00 337 721  S  
TSLA 58.45 59.50 59.60 0.00 238 1121  S   765 TSLA 60.90 61.90 61.80 0.00 59 133  S  
TSLA 56.05 57.10 57.05 0.00 420 1407  S   770 TSLA 63.50 64.60 64.32 0.00 203 599  S  
TSLA 53.75 54.85 54.85 0.00 393 497  S   775 TSLA 66.25 67.35 69.05 0.00 42 822  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 69.55 72.50 71.00 0.00 177 66  W   750 TSLA 58.00 59.55 59.22 0.00 91 4  W  
TSLA 64.65 67.50 66.45 0.00 61 9  W   760 TSLA 62.30 64.55 63.56 0.00 32 1  W  
TSLA 60.00 62.75 61.00 0.00 65 18  W   770 TSLA 67.50 69.90 73.37 0.00 3 0  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 82.90 84.00 83.20 0.00 1701 4127  S   750 TSLA 70.50 71.40 70.96 0.00 1066 1322  S  
TSLA 78.00 79.05 78.55 0.00 501 1129  S   760 TSLA 75.55 76.45 77.84 0.00 215 510  S  
TSLA 73.30 74.35 74.30 0.00 496 777  S   770 TSLA 80.85 81.75 81.33 0.00 101 317  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.