Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TSLA (TESLA MOTORS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TSLA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

171.97 
 TESLA MOTORS       CHANGE

-2.75 
 HIGH 175.62   LOW 171.37   DIVIDEND DATE  
 OPEN 175.01   CLOSE 174.72   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 65,331,032   SPLIT DATE     DATE/TIME: 2024-05-09 
 OPTION VOLUME 1449735   IMPLIED VOLATILITY 0.41   HISTORICAL VOL  0.50 
Data used in the screeners below are delayed from April 18, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TSLA  149.9    TSLA  May 17 '24  150.00  10.63  10.63  7.09%    0.63  0
 TSLA  149.9    TSLA  Jun 21 '24  150.00  14.44  14.44  9.63%    0.58  1
 TSLA  149.9    TSLA  Aug 16 '24  150.00  19.82  19.82  13.23%    0.57  3
 TSLA  149.9    TSLA  Jul 19 '24  150.00  17.15  17.15  11.44%    0.57  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TSLA  May 17 '24  150.00   C  10.63    TSLA  May 17 '24  150.00   P  10.05    20.68  0.10
 TSLA  Dec 18 '26  150.00   C  57.55    TSLA  Dec 18 '26  150.00   P  40.20    97.75  0.10
 TSLA  Jun 18 '26  150.00   C  51.67    TSLA  Jun 18 '26  150.00   P  36.91    88.58  0.10
 TSLA  Dec 19 '25  150.00   C  45.59    TSLA  Dec 19 '25  150.00   P  33.62    79.21  0.10
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TSLA  Jun 21 '24  153.33   P  14.78    TSLA  Jun 21 '24  150.00   P  13.00    1.78  3.33
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TSLA  May 17 '24  150.00   C  10.63    TSLA  Dec 18 '26  150.00   C  57.55    -46.92  31
 TSLA  Jun 21 '24  150.00   C  14.44    TSLA  Dec 18 '26  150.00   C  57.55    -43.11  30
 TSLA  Aug 16 '24  150.00   C  19.82    TSLA  Dec 18 '26  150.00   C  57.55    -37.72  28
 TSLA  Jul 19 '24  150.00   C  17.15    TSLA  Dec 18 '26  150.00   C  57.55    -40.40  29
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TSLA  May 17 '24  150.00   P  10.05    TSLA  Oct 18 '24  150.00   P  20.22    -10.17  5
 TSLA  May 17 '24  150.00   P  10.05    TSLA  Sep 20 '24  150.00   P  18.95    -8.90  4
 TSLA  May 17 '24  150.00   P  10.05    TSLA  Jul 19 '24  150.00   P  15.20    -5.15  2
 TSLA  May 17 '24  150.00   P  10.05    TSLA  Dec 20 '24  150.00   P  23.20    -13.15  7
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.