Tesla (TSLA) Options Chain & Prices $272.06 -16.08 (-5.58%) Closing price 04:00 PM EasternExtended Trading$268.47 -3.59 (-1.32%) As of 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock TSLA Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 3/28/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades3/28/2025$220.00$0.053Put3,4901,7021,15314023(+22)110.86% (-13.55%)-0.0069166343/28/2025$220.00$52.473Call562311362(-42)118.48% (-6.64%)0.993112223/28/2025$222.50$0.061Put1,3205162923266(-101)114.74% (-6.98%)-0.0080471993/28/2025$222.50$49.982Call1172496(-10)114.74% (-7.07%)0.9919873/28/2025$225.00$0.071Put3,5951,9071,0237832(-58)111.04% (-7.51%)-0.0094996043/28/2025$225.00$47.494Call756191638(+6)111.20% (-7.33%)0.990529253/28/2025$227.50$0.084Put1,4153234574357(+42)108.93% (-6.26%)-0.01143003/28/2025$227.50$45.008Call752725757(-27)107.92% (-7.37%)0.988628293/28/2025$230.00$0.102Put11,7563,9124,21917092(+343)104.23% (-6.27%)-0.0139181,3723/28/2025$230.00$42.528Call17633434672(-6325)103.03% (-9.06%)0.9861188 Get the Latest News and Ratings for TSLA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter. 3/28/2025$232.50$0.127Put3,1289061,1694707(-91)102.18% (-6.23%)-0.0172836183/28/2025$232.50$40.054Call8129372059(-21)102.24% (-7.23%)0.982745413/28/2025$235.00$0.162Put9,9974,0983,03710436(-395)98.59% (-8.06%)-0.0217651,4543/28/2025$235.00$37.590Call28454972229(-83)99.48% (+15.09%)0.9782641023/28/2025$237.50$0.208Put4,0441,6171,2375668(+851)97.52% (-4.37%)-0.0277059453/28/2025$237.50$35.138Call16853641866(-69)97.71% (+97.71%)0.972325603/28/2025$240.00$0.272Put49,41733,8588,58940498(-61)95.48% (-4.04%)-0.0354744,1803/28/2025$240.00$32.703Call1,8807905403966(-143)91.35% (-4.46%)0.9645583293/28/2025$242.50$0.357Put6,6673,2052,2835243(+877)92.67% (-4.37%)-0.0455081,3093/28/2025$242.50$30.289Call388461673256(-78)94.06% (-2.89%)0.954526973/28/2025$245.00$0.469Put14,1425,6675,55712620(+1836)91.82% (-1.50%)-0.0582692,8903/28/2025$245.00$27.902Call1,9666884305399(-320)92.46% (+1.22%)0.9417693613/28/2025$247.50$0.615Put9,6844,0922,8175792(+911)89.70% (-1.03%)-0.0742432,1353/28/2025$247.50$25.550Call4,21520321412033(-325)89.14% (+0.22%)0.9258032313/28/2025$250.00$0.804Put68,91328,31229,83325044(+4063)88.47% (+0.02%)-0.09394210,9033/28/2025$250.00$23.240Call4,5871,3941,43512818(-3812)88.40% (+18.58%)0.9061151,2553/28/2025$252.50$1.044Put14,1854,9295,5727952(+875)87.58% (+1.13%)-0.1178593,2533/28/2025$252.50$20.982Call5,5893373473070(-305)86.82% (+0.13%)0.8822153583/28/2025$255.00$1.346Put33,97913,51812,39918446(+7539)85.30% (+0.42%)-0.1464526,9263/28/2025$255.00$18.785Call5,1418012,9264827(-1305)85.57% (+3.49%)0.8536527553/28/2025$257.50$1.722Put16,7395,4226,4914358(-287)84.22% (+1.36%)-0.1801234,4823/28/2025$257.50$16.661Call2,5655559446437(+3850)85.41% (+2.87%)0.820035843/28/2025$260.00$2.183Put79,16332,98628,79523522(+7191)82.97% (+2.43%)-0.21916917,4413/28/2025$260.00$14.623Call7,9162,4573,74018280(+2092)83.07% (+2.40%)0.7810571,9733/28/2025$262.50$2.745Put20,2997,8457,2796620(+1766)81.73% (+2.61%)-0.263735,6213/28/2025$262.50$12.685Call9,2643,6302,6598201(+4004)82.04% (+3.57%)0.7365941,1483/28/2025$265.00$3.421Put59,01820,92423,64112621(+1200)79.82% (+2.10%)-0.31374413,8983/28/2025$265.00$10.863Call9,1752,4903,3218325(+2106)79.77% (+2.18%)0.6867112,1753/28/2025$267.50$4.230Put32,84812,23213,2514816(+284)80.20% (+4.09%)-0.3688768,7863/28/2025$267.50$9.172Call9,2513,5723,9032663(-318)79.25% (+3.13%)0.6317662,249New “Trump” currency proposed in DC (Ad)According to one of the most connected men in Washington… A surprising new bill was just introduced in Washington. Its purpose: to put Donald Trump’s face on the $100 note. All to celebrate a new “golden age” for America. When you see what could happen – I think you’ll be excited.3/28/2025$270.00$5.190Put147,34460,40956,95415544(+5599)78.26% (+2.38%)-0.4283631,0263/28/2025$270.00$7.631Call49,39419,08918,98618078(+237)79.12% (+4.02%)0.5725479,5373/28/2025$272.50$6.317Put50,04720,73319,9236150(+1207)77.32% (+2.86%)-0.49082512,4993/28/2025$272.50$6.256Call41,85616,66617,58611035(-463)77.81% (+3.31%)0.5104118,1573/28/2025$275.00$7.622Put104,45344,66937,43912736(+2751)76.91% (+3.27%)-0.55435824,1673/28/2025$275.00$5.059Call85,32534,03130,6889824(-3893)76.79% (+3.51%)0.44725916,4523/28/2025$277.50$9.105Put34,61416,09212,3025354(+2988)76.18% (+3.11%)-0.6167629,9183/28/2025$277.50$4.039Call47,46518,19219,09110223(+1910)76.30% (+3.16%)0.38526710,5373/28/2025$280.00$10.759Put63,55027,41624,6407462(+4216)75.58% (+3.24%)-0.67597116,2183/28/2025$280.00$3.188Call128,71952,48952,39027716(+565)75.82% (+3.44%)0.32646824,7843/28/2025$282.50$12.568Put20,5249,3128,3842184(+1728)75.45% (+3.58%)-0.730346,0353/28/2025$282.50$2.492Call35,17414,60612,96918342(+5864)75.90% (+4.08%)0.2724769,5423/28/2025$285.00$14.515Put17,1366,9236,0863621(+2661)76.46% (+4.90%)-0.778734,1843/28/2025$285.00$1.933Call84,94930,15432,55818525(+3282)75.62% (+4.02%)0.22440419,1743/28/2025$287.50$16.581Put3,6841,9161,4091485(+1255)76.90% (+5.19%)-0.8205171,1143/28/2025$287.50$1.493Call39,63915,65815,7935842(+3125)76.43% (+5.74%)0.1828697,3293/28/2025$290.00$18.749Put10,1704,4653,1785114(+1258)76.50% (+5.31%)-0.8555332,3573/28/2025$290.00$1.154Call77,37024,99033,15617807(-3839)76.57% (+5.44%)0.14801816,9333/28/2025$292.50$20.999Put1,210616494352(+144)78.58% (+6.82%)-0.8840863623/28/2025$292.50$0.897Call20,6646,5726,2944495(+1193)77.88% (+6.72%)0.1195634,3783/28/2025$295.00$23.313Put5,1512,4862,1752291(+150)79.88% (+8.33%)-0.9068667733/28/2025$295.00$0.705Call37,49811,52912,49114603(+4782)79.34% (+7.59%)0.0968528,6673/28/2025$297.50$25.677Put884360362350(+286)81.47% (+9.42%)-0.9246941873/28/2025$297.50$0.563Call20,0055,8809,5645099(+536)80.60% (+8.72%)0.0790013,5833/28/2025$300.00$28.076Put2,4721,0621,0621877(+765)81.04% (+9.20%)-0.9386385643/28/2025$300.00$0.457Call134,85954,51760,30540697(+7615)83.11% (+11.30%)0.06507720,8103/28/2025$302.50$30.501Put953630124(+80)85.38% (+13.07%)-0.949501493/28/2025$302.50$0.377Call14,2313,0114,86516067(+1621)84.73% (+12.27%)0.0541672,7583/28/2025$305.00$32.944Put27270182219(+63)87.57% (+14.13%)-0.958137953/28/2025$305.00$0.315Call22,1666,5098,86923001(+7785)87.59% (+14.84%)0.0455273,8323/28/2025$307.50$35.400Put83275366(+28)89.82% (+15.74%)-0.965044403/28/2025$307.50$0.266Call7,1742,7802,5293703(+1001)88.73% (+15.58%)0.0385551,5543/28/2025$310.00$37.864Put519124140500(+302)92.07% (+16.97%)-0.9707511423/28/2025$310.00$0.226Call22,7027,3679,91120534(+4075)90.57% (+16.78%)0.0328393,6643/28/2025$312.50$40.335Put48163134(+33)94.29% (+18.80%)-0.975427213/28/2025$312.50$0.194Call4,2921,8011,4433009(+828)92.68% (+18.07%)0.0280729713/28/2025$315.00$42.811Put87182690(+14)96.46% (+20.20%)-0.979373483/28/2025$315.00$0.166Call10,8772,7803,8508969(+1680)95.56% (+19.64%)0.0240651,8053/28/2025$320.00$47.775Put2835597184(+88)-0.985459573/28/2025$320.00$0.123Call10,7983,7824,52311209(+2894)99.53% (+21.83%)0.0178121,7073/28/2025$325.00$52.751Put65351672(+26)104.71% (+23.47%)-0.989742303/28/2025$325.00$0.092Call9,6292,4695,23312691(+2668)104.76% (+25.17%)0.0133661,252End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GM Options Chain F Options Chain THO Options Chain WGO Options Chain NKLA Options Chain TM Options Chain RACE Options Chain PCAR Options Chain HMC Options Chain STLA Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:TSLA) was last updated on 3/26/2025 by MarketBeat.com Staff From Our PartnersElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesla, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tesla With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy TSLA Stock Free TSLA Stock Alerts