Free Trial

Tesla (TSLA) Options Chain & Prices

Tesla logo
$272.06 -16.08 (-5.58%)
Closing price 04:00 PM Eastern
Extended 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.

TSLA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/28/2025$220.00$0.053Put3,4901,7021,15314023
(+22)
110.86%
(-13.55%)
-0.006916634
3/28/2025$220.00$52.473Call562311362
(-42)
118.48%
(-6.64%)
0.99311222
3/28/2025$222.50$0.061Put1,3205162923266
(-101)
114.74%
(-6.98%)
-0.008047199
3/28/2025$222.50$49.982Call1172496
(-10)
114.74%
(-7.07%)
0.991987
3/28/2025$225.00$0.071Put3,5951,9071,0237832
(-58)
111.04%
(-7.51%)
-0.009499604
3/28/2025$225.00$47.494Call756191638
(+6)
111.20%
(-7.33%)
0.99052925
3/28/2025$227.50$0.084Put1,4153234574357
(+42)
108.93%
(-6.26%)
-0.0114300
3/28/2025$227.50$45.008Call752725757
(-27)
107.92%
(-7.37%)
0.98862829
3/28/2025$230.00$0.102Put11,7563,9124,21917092
(+343)
104.23%
(-6.27%)
-0.0139181,372
3/28/2025$230.00$42.528Call17633434672
(-6325)
103.03%
(-9.06%)
0.9861188
3/28/2025$232.50$0.127Put3,1289061,1694707
(-91)
102.18%
(-6.23%)
-0.017283618
3/28/2025$232.50$40.054Call8129372059
(-21)
102.24%
(-7.23%)
0.98274541
3/28/2025$235.00$0.162Put9,9974,0983,03710436
(-395)
98.59%
(-8.06%)
-0.0217651,454
3/28/2025$235.00$37.590Call28454972229
(-83)
99.48%
(+15.09%)
0.978264102
3/28/2025$237.50$0.208Put4,0441,6171,2375668
(+851)
97.52%
(-4.37%)
-0.027705945
3/28/2025$237.50$35.138Call16853641866
(-69)
97.71%
(+97.71%)
0.97232560
3/28/2025$240.00$0.272Put49,41733,8588,58940498
(-61)
95.48%
(-4.04%)
-0.0354744,180
3/28/2025$240.00$32.703Call1,8807905403966
(-143)
91.35%
(-4.46%)
0.964558329
3/28/2025$242.50$0.357Put6,6673,2052,2835243
(+877)
92.67%
(-4.37%)
-0.0455081,309
3/28/2025$242.50$30.289Call388461673256
(-78)
94.06%
(-2.89%)
0.95452697
3/28/2025$245.00$0.469Put14,1425,6675,55712620
(+1836)
91.82%
(-1.50%)
-0.0582692,890
3/28/2025$245.00$27.902Call1,9666884305399
(-320)
92.46%
(+1.22%)
0.941769361
3/28/2025$247.50$0.615Put9,6844,0922,8175792
(+911)
89.70%
(-1.03%)
-0.0742432,135
3/28/2025$247.50$25.550Call4,21520321412033
(-325)
89.14%
(+0.22%)
0.925803231
3/28/2025$250.00$0.804Put68,91328,31229,83325044
(+4063)
88.47%
(+0.02%)
-0.09394210,903
3/28/2025$250.00$23.240Call4,5871,3941,43512818
(-3812)
88.40%
(+18.58%)
0.9061151,255
3/28/2025$252.50$1.044Put14,1854,9295,5727952
(+875)
87.58%
(+1.13%)
-0.1178593,253
3/28/2025$252.50$20.982Call5,5893373473070
(-305)
86.82%
(+0.13%)
0.882215358
3/28/2025$255.00$1.346Put33,97913,51812,39918446
(+7539)
85.30%
(+0.42%)
-0.1464526,926
3/28/2025$255.00$18.785Call5,1418012,9264827
(-1305)
85.57%
(+3.49%)
0.853652755
3/28/2025$257.50$1.722Put16,7395,4226,4914358
(-287)
84.22%
(+1.36%)
-0.1801234,482
3/28/2025$257.50$16.661Call2,5655559446437
(+3850)
85.41%
(+2.87%)
0.82003584
3/28/2025$260.00$2.183Put79,16332,98628,79523522
(+7191)
82.97%
(+2.43%)
-0.21916917,441
3/28/2025$260.00$14.623Call7,9162,4573,74018280
(+2092)
83.07%
(+2.40%)
0.7810571,973
3/28/2025$262.50$2.745Put20,2997,8457,2796620
(+1766)
81.73%
(+2.61%)
-0.263735,621
3/28/2025$262.50$12.685Call9,2643,6302,6598201
(+4004)
82.04%
(+3.57%)
0.7365941,148
3/28/2025$265.00$3.421Put59,01820,92423,64112621
(+1200)
79.82%
(+2.10%)
-0.31374413,898
3/28/2025$265.00$10.863Call9,1752,4903,3218325
(+2106)
79.77%
(+2.18%)
0.6867112,175
3/28/2025$267.50$4.230Put32,84812,23213,2514816
(+284)
80.20%
(+4.09%)
-0.3688768,786
3/28/2025$267.50$9.172Call9,2513,5723,9032663
(-318)
79.25%
(+3.13%)
0.6317662,249
New “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%)
-0.4283631,026
3/28/2025$270.00$7.631Call49,39419,08918,98618078
(+237)
79.12%
(+4.02%)
0.5725479,537
3/28/2025$272.50$6.317Put50,04720,73319,9236150
(+1207)
77.32%
(+2.86%)
-0.49082512,499
3/28/2025$272.50$6.256Call41,85616,66617,58611035
(-463)
77.81%
(+3.31%)
0.5104118,157
3/28/2025$275.00$7.622Put104,45344,66937,43912736
(+2751)
76.91%
(+3.27%)
-0.55435824,167
3/28/2025$275.00$5.059Call85,32534,03130,6889824
(-3893)
76.79%
(+3.51%)
0.44725916,452
3/28/2025$277.50$9.105Put34,61416,09212,3025354
(+2988)
76.18%
(+3.11%)
-0.6167629,918
3/28/2025$277.50$4.039Call47,46518,19219,09110223
(+1910)
76.30%
(+3.16%)
0.38526710,537
3/28/2025$280.00$10.759Put63,55027,41624,6407462
(+4216)
75.58%
(+3.24%)
-0.67597116,218
3/28/2025$280.00$3.188Call128,71952,48952,39027716
(+565)
75.82%
(+3.44%)
0.32646824,784
3/28/2025$282.50$12.568Put20,5249,3128,3842184
(+1728)
75.45%
(+3.58%)
-0.730346,035
3/28/2025$282.50$2.492Call35,17414,60612,96918342
(+5864)
75.90%
(+4.08%)
0.2724769,542
3/28/2025$285.00$14.515Put17,1366,9236,0863621
(+2661)
76.46%
(+4.90%)
-0.778734,184
3/28/2025$285.00$1.933Call84,94930,15432,55818525
(+3282)
75.62%
(+4.02%)
0.22440419,174
3/28/2025$287.50$16.581Put3,6841,9161,4091485
(+1255)
76.90%
(+5.19%)
-0.8205171,114
3/28/2025$287.50$1.493Call39,63915,65815,7935842
(+3125)
76.43%
(+5.74%)
0.1828697,329
3/28/2025$290.00$18.749Put10,1704,4653,1785114
(+1258)
76.50%
(+5.31%)
-0.8555332,357
3/28/2025$290.00$1.154Call77,37024,99033,15617807
(-3839)
76.57%
(+5.44%)
0.14801816,933
3/28/2025$292.50$20.999Put1,210616494352
(+144)
78.58%
(+6.82%)
-0.884086362
3/28/2025$292.50$0.897Call20,6646,5726,2944495
(+1193)
77.88%
(+6.72%)
0.1195634,378
3/28/2025$295.00$23.313Put5,1512,4862,1752291
(+150)
79.88%
(+8.33%)
-0.906866773
3/28/2025$295.00$0.705Call37,49811,52912,49114603
(+4782)
79.34%
(+7.59%)
0.0968528,667
3/28/2025$297.50$25.677Put884360362350
(+286)
81.47%
(+9.42%)
-0.924694187
3/28/2025$297.50$0.563Call20,0055,8809,5645099
(+536)
80.60%
(+8.72%)
0.0790013,583
3/28/2025$300.00$28.076Put2,4721,0621,0621877
(+765)
81.04%
(+9.20%)
-0.938638564
3/28/2025$300.00$0.457Call134,85954,51760,30540697
(+7615)
83.11%
(+11.30%)
0.06507720,810
3/28/2025$302.50$30.501Put953630124
(+80)
85.38%
(+13.07%)
-0.94950149
3/28/2025$302.50$0.377Call14,2313,0114,86516067
(+1621)
84.73%
(+12.27%)
0.0541672,758
3/28/2025$305.00$32.944Put27270182219
(+63)
87.57%
(+14.13%)
-0.95813795
3/28/2025$305.00$0.315Call22,1666,5098,86923001
(+7785)
87.59%
(+14.84%)
0.0455273,832
3/28/2025$307.50$35.400Put83275366
(+28)
89.82%
(+15.74%)
-0.96504440
3/28/2025$307.50$0.266Call7,1742,7802,5293703
(+1001)
88.73%
(+15.58%)
0.0385551,554
3/28/2025$310.00$37.864Put519124140500
(+302)
92.07%
(+16.97%)
-0.970751142
3/28/2025$310.00$0.226Call22,7027,3679,91120534
(+4075)
90.57%
(+16.78%)
0.0328393,664
3/28/2025$312.50$40.335Put48163134
(+33)
94.29%
(+18.80%)
-0.97542721
3/28/2025$312.50$0.194Call4,2921,8011,4433009
(+828)
92.68%
(+18.07%)
0.028072971
3/28/2025$315.00$42.811Put87182690
(+14)
96.46%
(+20.20%)
-0.97937348
3/28/2025$315.00$0.166Call10,8772,7803,8508969
(+1680)
95.56%
(+19.64%)
0.0240651,805
3/28/2025$320.00$47.775Put2835597184
(+88)
-0.98545957
3/28/2025$320.00$0.123Call10,7983,7824,52311209
(+2894)
99.53%
(+21.83%)
0.0178121,707
3/28/2025$325.00$52.751Put65351672
(+26)
104.71%
(+23.47%)
-0.98974230
3/28/2025$325.00$0.092Call9,6292,4695,23312691
(+2668)
104.76%
(+25.17%)
0.0133661,252
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TSLA) was last updated on 3/26/2025 by MarketBeat.com Staff
From Our Partners