Quantcast
TSLA

Tesla, Inc. (TSLA) Option Chain

$253.5
*  
8.42
3.44%
Get TSLA Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading TSLA now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

TSLA Options: Type:

Option Chain for Tesla, Inc. (TSLA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Aug 02, 2019 27.15 5.35 28.35 28.80 97 232 TSLA 230 Aug 02, 2019 4.95 -2.25 4.85 5.05 114 272
Aug 02, 2019 24.00 3.95 26.45 26.80 6 174 TSLA 232.5 Aug 02, 2019 5.42 -2.60 5.45 5.70 30 590
Aug 02, 2019 24.60 5.45 24.60 24.95 93 222 TSLA 235 Aug 02, 2019 6.11 -2.78 6.10 6.35 56 170
Aug 02, 2019 23.00 5.35 22.80 23.35 36 184 TSLA 237.5 Aug 02, 2019 6.75 -3.25 6.85 7.10 74 189
Aug 02, 2019 21.40 5.40 21.10 21.50 400 674 TSLA 240 Aug 02, 2019 7.55 -3.35 7.60 7.90 200 411
Aug 02, 2019 19.85 5.35 19.50 19.90 71 136 TSLA 242.5 Aug 02, 2019 8.72 -3.48 8.40 8.75 38 68
Aug 02, 2019 18.05 4.60 17.95 18.25 189 446 TSLA 245 Aug 02, 2019 9.69 -4.21 9.40 9.65 87 201
Aug 02, 2019 16.53 4.53 16.45 16.80 96 92 TSLA 247.5 Aug 02, 2019 10.36 -5.28 10.40 10.70 107 56
Aug 02, 2019 15.05 4.00 15.00 15.45 467 1782 TSLA 250 Aug 02, 2019 11.65 -4.95 11.45 11.85 227 231
Aug 02, 2019 13.90 3.97 13.75 14.00 127 159 TSLA 252.5 Aug 02, 2019 12.80 -5.62 12.60 12.95 25 10
Aug 02, 2019 12.45 3.55 12.40 12.75 226 372 TSLA 255 Aug 02, 2019 14.15 -5.88 13.85 14.15 179 28
Aug 02, 2019 11.47 3.77 11.20 11.55 101 25 TSLA 257.5 Aug 02, 2019 17.15 -6.85 15.15 15.45 17 39
Aug 02, 2019 10.21 3.16 10.10 10.40 255 606 TSLA 260 Aug 02, 2019 17.70 -5.46 16.50 16.80 12 21
Aug 02, 2019 9.23 2.93 9.10 9.35 20 60 TSLA 262.5 Aug 02, 2019 22.80 -5.80 17.95 18.35 21 5
Aug 02, 2019 8.30 2.70 8.15 8.40 177 257 TSLA 265 Aug 02, 2019 22.65 -6.95 19.50 19.90 42 23
Aug 02, 2019 7.71 2.94 7.25 7.55 26 45 TSLA 267.5 Aug 02, 2019 31.45 21.10 21.50 0 5
Aug 02, 2019 6.60 2.24 6.50 6.70 211 368 TSLA 270 Aug 02, 2019 26.05 -4.55 22.75 23.20 2 11
Aug 02, 2019 5.20 1.83 5.10 5.30 180 289 TSLA 275 Aug 02, 2019 58.60 26.40 26.80 0 1
Aug 09, 2019 27.55 4.22 29.45 29.90 1 183 TSLA 230 Aug 09, 2019 6.20 -2.75 6.00 6.15 45 142
Aug 09, 2019 27.45 7.15 27.60 28.05 2 29 TSLA 232.5 Aug 09, 2019 6.61 -3.24 6.60 6.80 18 13
Aug 09, 2019 22.44 2.14 25.80 26.30 20 83 TSLA 235 Aug 09, 2019 7.46 -2.90 7.25 7.50 38 69
Aug 09, 2019 24.42 6.12 24.10 24.45 9 100 TSLA 237.5 Aug 09, 2019 7.95 -3.50 8.05 8.25 100 70
Aug 09, 2019 23.14 6.39 22.45 22.85 18 247 TSLA 240 Aug 09, 2019 9.10 -3.50 8.90 9.10 34 140
Aug 09, 2019 21.00 5.00 20.85 21.25 109 28 TSLA 242.5 Aug 09, 2019 10.54 -2.96 9.75 9.95 39 62
Aug 09, 2019 19.35 4.61 19.30 19.75 86 94 TSLA 245 Aug 09, 2019 11.35 -3.14 10.70 10.95 69 96
Aug 09, 2019 17.90 5.02 17.80 18.20 17 63 TSLA 247.5 Aug 09, 2019 12.40 -10.50 11.70 11.95 22 11
Aug 09, 2019 16.60 4.30 16.40 16.80 240 242 TSLA 250 Aug 09, 2019 13.28 -3.72 12.75 13.05 165 500
Aug 09, 2019 15.10 4.60 15.10 15.40 67 52 TSLA 252.5 Aug 09, 2019 14.15 -10.40 13.95 14.20 35 3
Aug 09, 2019 14.00 3.86 13.80 14.20 67 101 TSLA 255 Aug 09, 2019 15.50 -24.07 15.15 15.40 1 1
Aug 09, 2019 12.92 3.77 12.60 12.95 26 22 TSLA 257.5 Aug 09, 2019 19.70 -13.81 16.40 16.75 9 1
Aug 09, 2019 11.30 3.00 11.50 11.75 60 140 TSLA 260 Aug 09, 2019 31.50 17.80 18.15 0 1
Aug 09, 2019 9.22 1.77 10.45 10.75 118 16 TSLA 262.5 Aug 09, 2019 19.20 19.60 0 0
Aug 09, 2019 7.10 0.60 9.45 9.75 28 63 TSLA 265 Aug 09, 2019 24.55 20.75 21.15 6 0
Aug 09, 2019 8.80 2.95 8.55 8.85 11 120 TSLA 267.5 Aug 09, 2019 26.30 22.25 22.75 1 0
Aug 09, 2019 7.84 2.71 7.70 7.95 52 238 TSLA 270 Aug 09, 2019 26.00 24.00 24.40 11 0
Aug 09, 2019 6.38 2.28 6.20 6.45 34 65 TSLA 275 Aug 09, 2019 32.00 27.50 27.90 5 0
Aug 16, 2019 30.50 5.71 30.50 31.10 1160 5700 TSLA 230 Aug 16, 2019 7.18 -2.34 7.00 7.20 375 7311
Aug 16, 2019 27.00 5.50 26.95 27.45 170 1986 TSLA 235 Aug 16, 2019 8.60 -2.75 8.40 8.60 422 1223
Aug 16, 2019 23.75 4.95 23.60 24.05 462 2942 TSLA 240 Aug 16, 2019 10.17 -3.28 10.10 10.20 339 2364
Aug 16, 2019 20.50 4.60 20.50 21.00 1041 1687 TSLA 245 Aug 16, 2019 12.05 -3.59 11.85 12.15 1027 1043
Aug 16, 2019 17.71 4.16 17.65 18.05 1394 14381 TSLA 250 Aug 16, 2019 14.28 -3.72 14.00 14.25 332 2983
Aug 16, 2019 15.05 3.75 15.20 15.40 1304 1902 TSLA 255 Aug 16, 2019 16.73 -5.12 16.40 16.65 188 673
Aug 16, 2019 12.92 3.52 12.80 13.05 1273 6547 TSLA 260 Aug 16, 2019 19.45 -5.55 19.00 19.30 111 3303
Aug 16, 2019 10.80 3.26 10.65 10.95 181 1536 TSLA 265 Aug 16, 2019 23.80 -4.30 21.90 22.25 12 1745
Aug 16, 2019 8.90 2.55 8.90 9.10 1619 11437 TSLA 270 Aug 16, 2019 25.30 -6.96 25.10 25.40 43 1378
Aug 16, 2019 7.31 2.26 7.25 7.50 250 2334 TSLA 275 Aug 16, 2019 28.35 -7.70 28.35 28.90 18 511
Aug 23, 2019 24.83 31.65 32.35 0 44 TSLA 230 Aug 23, 2019 8.75 -2.25 8.10 8.30 8 70
Aug 23, 2019 23.42 29.85 30.35 0 24 TSLA 232.5 Aug 23, 2019 10.80 -3.25 8.80 9.00 4 21
Aug 23, 2019 27.55 5.20 28.15 28.60 35 71 TSLA 235 Aug 23, 2019 9.65 -2.99 9.55 9.75 40 64
Aug 23, 2019 25.75 5.52 26.50 26.90 1 58 TSLA 237.5 Aug 23, 2019 11.08 -3.67 10.35 10.60 2 26

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.