Free Trial

Tesla (TSLA) Options Chain & Prices

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free TSLA Stock Alerts
$168.29
-1.89 (-1.11%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

TSLA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$135.00$0.058Put3,1102,4732358521
(+933)		70.57%
(-3.45%)		-0.010487279
5/3/2024$135.00$33.571Call4741297
(+6)		70.57%
(-3.67%)		0.98959525
5/3/2024$136.00$0.063Put365922351366
(+387)		69.23%
(-3.73%)		-0.01146662
5/3/2024$136.00$32.577Call21 - 244
(-1)		69.23%
(-3.74%)		0.9886172
5/3/2024$137.00$0.068Put2801191271327
(+346)		68.13%
(-3.57%)		-0.01257675
5/3/2024$137.00$31.584Call2716 - 184
(+1)		67.92%
(-3.80%)		0.9875078
5/3/2024$138.00$0.075Put1,806821,6001221
(+285)		66.63%
(-3.86%)		-0.013841122
5/3/2024$138.00$30.591Call22 - 253
(+0)		66.63%
(-3.86%)		0.9862441
5/3/2024$139.00$0.082Put1,1212208571366
(+162)		65.38%
(-3.89%)		-0.015291101
5/3/2024$139.00$29.599Call282 - 352
(-31)		65.38%
(-3.90%)		0.9847966
5/3/2024$140.00$0.091Put21,5853,85116,77929206
(+1611)		64.12%
(-3.24%)		-0.016961,187
5/3/2024$140.00$28.609Call3696263931
(-32)		64.17%
(-3.95%)		0.9831374
5/3/2024$141.00$0.100Put2,2801,1947181299
(-141)		61.96%
(-5.02%)		-0.018886215
5/3/2024$141.00$27.620Call15 - 5477
(-23)		63.01%
(-3.97%)		0.98120610
5/3/2024$142.00$0.112Put340177671901
(-310)		60.58%
(-4.82%)		-0.021116143
5/3/2024$142.00$26.632Call1262215729
(-22)		61.88%
(-4.00%)		0.97897931
5/3/2024$143.00$0.126Put3651821081502
(+96)		60.81%
(-4.07%)		-0.02371121
5/3/2024$143.00$25.647Call803671031
(+33)		60.81%
(-4.01%)		0.97638819
5/3/2024$144.00$0.142Put3,5151,0167981868
(+235)		59.64%
(-3.74%)		-0.026732195
5/3/2024$144.00$24.664Call4141411004
(-1)		59.78%
(-4.03%)		0.9733724
5/3/2024$145.00$0.160Put5,7151,6492,19715413
(+1721)		58.80%
(-3.30%)		-0.030248757
5/3/2024$145.00$23.684Call36156862215
(-95)		58.81%
(-4.38%)		0.969858100
5/3/2024$146.00$0.183Put1,8354431,2692309
(+1079)		57.19%
(-4.07%)		-0.034346197
5/3/2024$146.00$22.708Call628111008
(+6)		57.88%
(-4.03%)		0.96576928
5/3/2024$147.00$0.209Put1,0044882731111
(+71)		56.49%
(-4.55%)		-0.039124211
5/3/2024$147.00$21.735Call98334719
(-29)		57.00%
(-4.02%)		0.96099822
5/3/2024$148.00$0.240Put2,0684061,1562247
(+582)		55.65%
(-3.65%)		-0.044573323
5/3/2024$148.00$20.768Call1238019751
(+9)		56.18%
(-4.02%)		0.95545441
5/3/2024$149.00$0.278Put3,2758575911441
(+753)		54.89%
(-4.01%)		-0.050999314
5/3/2024$149.00$19.806Call56128518
(-4)		55.41%
(-4.00%)		0.94901924
5/3/2024$150.00$0.322Put16,1316,3556,29519717
(-1385)		54.19%
(-3.66%)		-0.0585852,713
5/3/2024$150.00$18.851Call1,2284141103720
(+183)		54.68%
(-3.61%)		0.941573287
5/3/2024$152.50$0.471Put3,2811,0751,1803388
(+1408)		52.73%
(-4.32%)		-0.082516884
5/3/2024$152.50$16.502Call29894492500
(+102)		53.06%
(-8.04%)		0.917684110
5/3/2024$155.00$0.692Put22,4326,3409,45311078
(+1743)		51.29%
(-3.93%)		-0.1156423,117
5/3/2024$155.00$14.225Call1,7525235233766
(-239)		50.81%
(-2.71%)		0.884632421
5/3/2024$157.50$1.012Put8,4913,7433,2814520
(+779)		50.35%
(-4.29%)		-0.15981,961
5/3/2024$157.50$12.048Call8642072173831
(+428)		50.54%
(-3.91%)		0.840586242
5/3/2024$160.00$1.464Put45,71420,19317,22914278
(+3229)		49.57%
(-3.61%)		-0.2161397,559
5/3/2024$160.00$10.001Call4,7831,1531,5095607
(+231)		48.70%
(-2.47%)		0.784404960
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
5/3/2024$162.50$2.079Put13,5373,9785,4215252
(+1963)		48.67%
(-3.63%)		-0.2846633,356
5/3/2024$162.50$8.118Call2,3356137705410
(+1625)		48.73%
(-3.57%)		0.716115536
5/3/2024$165.00$2.889Put44,45719,65015,3249092
(+4097)		47.90%
(-3.47%)		-0.3638787,138
5/3/2024$165.00$6.428Call8,9423,1012,9389529
(+2099)		48.12%
(-3.83%)		0.637222,360
5/3/2024$167.50$3.918Put34,64312,30612,3293752
(+3166)		47.78%
(-3.17%)		-0.4507087,184
5/3/2024$167.50$4.956Call17,0106,7496,3264716
(-350)		47.49%
(-3.15%)		0.5508094,121
5/3/2024$170.00$5.182Put40,64811,54114,2384904
(+1650)		46.60%
(-3.75%)		-0.5407285,510
5/3/2024$170.00$3.719Call52,10118,15422,26616945
(+1028)		46.96%
(-4.02%)		0.46132810,642
5/3/2024$172.50$6.684Put6,4512,2412,291918
(+244)		45.80%
(-4.80%)		-0.6287061,794
5/3/2024$172.50$2.718Call29,59111,36310,6915355
(+1758)		46.57%
(-3.64%)		0.3739966,464
5/3/2024$175.00$8.413Put4,4361,1952,4362023
(+212)		46.77%
(-4.06%)		-0.709577984
5/3/2024$175.00$1.942Call39,94612,51216,4629614
(-1404)		46.83%
(-3.81%)		0.29387710,403
5/3/2024$177.50$10.342Put409178153175
(+78)		46.95%
(-4.89%)		-0.779542110
5/3/2024$177.50$1.365Call23,0133,5334,6914217
(+1734)		46.75%
(-4.73%)		0.2247343,653
5/3/2024$180.00$12.436Put3,0069531,5761338
(+280)		47.36%
(-4.55%)		-0.836803774
5/3/2024$180.00$0.950Call69,24210,13417,62818130
(+8140)		47.24%
(-4.41%)		0.1683257,796
5/3/2024$182.50$14.657Put103443972
(+54)		50.84%
(-2.02%)		-0.881536
5/3/2024$182.50$0.661Call9,6613,7623,2186142
(+4484)		48.07%
(-4.11%)		0.1244672,346
5/3/2024$185.00$16.970Put1544734371
(+23)		48.90%
(-4.73%)		-0.91509156
5/3/2024$185.00$0.464Call25,75912,5458,7959966
(+3427)		48.57%
(-4.46%)		0.091663,778
5/3/2024$187.50$19.348Put4117945
(+11)		50.02%
(-4.53%)		-0.93963123
5/3/2024$187.50$0.331Call6,1322,0581,8893470
(+1685)		49.95%
(-4.23%)		0.0678151,130
5/3/2024$190.00$21.770Put6,2821,5192,973522
(+27)		51.35%
(-5.95%)		-0.957228176
5/3/2024$190.00$0.242Call21,7358,3065,3516881
(+385)		51.56%
(-3.42%)		0.0509272,049
5/3/2024$192.50$24.221Put257515
(-4)		52.88%
(-3.93%)		-0.96974612
5/3/2024$192.50$0.181Call3,7486492,0322764
(+1282)		53.42%
(-3.22%)		0.038744458
5/3/2024$195.00$26.690Put515250201109
(+3)		54.59%
(-3.54%)		-0.97864920
5/3/2024$195.00$0.140Call9,1053,9704,5334563
(+686)		55.25%
(-2.47%)		0.03019723
5/3/2024$197.50$29.171Put8 - - 0
(-2)		56.43%
(-3.10%)		-0.9850361
5/3/2024$197.50$0.111Call978494423896
(+215)		56.43%
(-3.11%)		0.024038214
5/3/2024$200.00$31.659Put45212011
(+5)		58.37%
(-2.66%)		-0.9896596
5/3/2024$200.00$0.091Call12,7355,7145,9608206
(+1511)		57.48%
(-2.38%)		0.0195321,121
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:TSLA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace