Tesla (TSLA) Options Chain & Prices $421.06 -15.11 (-3.46%) (As of 12/20/2024 05:45 PM ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends TSLA Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 1/16/2026 12/19/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/21/2025 1/31/2025 1/24/2025 1/17/2025 1/10/2025 1/3/2025 12/27/2024 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 VolatilityDeltaTrades12/27/2024$337.50$0.845Put2366578333(+120)93.22% (-5.95%)-0.0377488212/27/2024$337.50$85.443Call3 - - 4(+0)93.78% (-4.59%)0.962596312/27/2024$340.00$0.875Put1,6292082883067(+284)91.06% (-5.65%)-0.03966334612/27/2024$340.00$82.976Call46141597(+6)91.83% (-4.88%)0.9606892212/27/2024$342.50$0.909Put50534683323(+163)89.46% (-5.63%)-0.0417416412/27/2024$342.50$80.511Call1 - - 11(+6)89.91% (-5.18%)0.9586211 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. 12/27/2024$345.00$0.945Put1,3342746491846(+690)88.02% (-5.94%)-0.04400330912/27/2024$345.00$78.050Call512111033(+8)88.02% (-5.48%)0.9563652412/27/2024$347.50$0.986Put55537387424(+215)85.84% (-6.67%)-0.0464814712/27/2024$347.50$75.593Call4311(+0)86.16% (-5.80%)0.953893412/27/2024$350.00$1.031Put7,8432,2063,2495761(+482)83.76% (-7.33%)-0.0492051,41612/27/2024$350.00$73.140Call3015102104(-5)84.34% (-6.11%)0.9511754312/27/2024$352.50$1.081Put37517789364(+55)81.77% (-7.22%)-0.05221414312/27/2024$352.50$70.693Call294294(+1)82.56% (-6.43%)0.9481741312/27/2024$355.00$1.138Put1,2233752622068(+416)80.31% (-7.26%)-0.0555632712/27/2024$355.00$68.251Call601131204(+12)80.83% (-6.74%)0.9448483012/27/2024$357.50$1.202Put5422792051085(+87)78.61% (-8.14%)-0.0592721112/27/2024$357.50$65.817Call62 - 2160(+2)79.14% (-7.05%)0.941154812/27/2024$360.00$1.274Put6,9973,1752,6552324(-23)76.87% (-8.38%)-0.06339397212/27/2024$360.00$63.391Call936112333(+1)76.13% (-8.74%)0.9370475312/27/2024$362.50$1.355Put829238347597(+46)75.66% (-7.97%)-0.06798827312/27/2024$362.50$60.975Call10 - 2153(+10)74.96% (-8.62%)0.932466712/27/2024$365.00$1.447Put2,8831,1206291229(+153)73.82% (-8.68%)-0.07311774212/27/2024$365.00$58.570Call682156031276(-7)77.94% (-4.40%)0.9273514312/27/2024$367.50$1.553Put1,037417304605(+69)72.67% (-8.48%)-0.07887243112/27/2024$367.50$56.177Call1 - - 37(+3)72.95% (-8.21%)0.921633112/27/2024$370.00$1.672Put5,6891,3151,8883191(+1089)70.78% (-9.30%)-0.0852871,30512/27/2024$370.00$53.798Call1,0897243142901(-2)71.54% (-8.46%)0.91525110012/27/2024$372.50$1.807Put991346444605(+184)69.63% (-9.28%)-0.09243842912/27/2024$372.50$51.435Call191262(+1)70.19% (-8.71%)0.9081251112/27/2024$375.00$1.961Put4,6441,6551,4962787(+422)68.29% (-9.59%)-0.1004161,12712/27/2024$375.00$49.091Call16515101050(-10)68.90% (-8.94%)0.9001715612/27/2024$377.50$2.137Put1,439454545824(+320)66.76% (-10.06%)-0.10935547612/27/2024$377.50$46.768Call29 - 192(+4)67.68% (-9.15%)0.891298512/27/2024$380.00$2.335Put14,5065,3885,0546294(-436)65.73% (-9.93%)-0.1192782,60812/27/2024$380.00$44.468Call500338392944(-32)65.66% (-10.19%)0.88142413812/27/2024$382.50$2.561Put1,356582491963(+218)64.42% (-10.48%)-0.13028350112/27/2024$382.50$42.195Call6094296(+40)65.40% (-9.52%)0.8704591612/27/2024$385.00$2.817Put4,2771,5149172353(+922)63.56% (-10.47%)-0.1425291,04112/27/2024$385.00$39.952Call15413141802(-112)64.36% (-9.24%)0.85829548Why Buffett, Griffin and 100 members of Congress are Piling into this One Investment (Ad)This isn't just another investment. It might be the last retirement stock you'll ever need. But this window of opportunity is closing fast.Click here for the ticker >>>12/27/2024$387.50$3.108Put1,3856245063009(-372)63.13% (-9.89%)-0.1560656612/27/2024$387.50$37.744Call55313156(+7)63.37% (-9.80%)0.8448451812/27/2024$390.00$3.437Put8,5393,2862,8635203(+712)61.03% (-11.00%)-0.1709342,15912/27/2024$390.00$35.574Call31768182794(+89)62.45% (-9.90%)0.8300329412/27/2024$392.50$3.810Put1,5776715071068(+188)60.81% (-10.65%)-0.18732364212/27/2024$392.50$33.448Call412612260(+28)61.60% (-9.98%)0.8137621912/27/2024$395.00$4.231Put3,0471,1148801822(+292)60.14% (-10.41%)-0.2052151,12812/27/2024$395.00$31.369Call1785146963(+47)60.41% (-10.43%)0.7959797912/27/2024$397.50$4.705Put2,2648515861191(+393)59.53% (-10.61%)-0.22462790112/27/2024$397.50$29.343Call2843150715(-23)59.02% (-11.12%)0.7766517112/27/2024$400.00$5.240Put36,22814,88414,32827504(+1962)59.11% (-10.26%)-0.2457079,46112/27/2024$400.00$27.377Call4,0057142,3949008(+1139)59.10% (-9.63%)0.75574994212/27/2024$402.50$5.836Put7,8383,4133,5392313(+480)59.23% (-9.61%)-0.2682743,25312/27/2024$402.50$25.473Call462121115148(+43)58.86% (-9.81%)0.733313812/27/2024$405.00$6.503Put18,1027,4697,9122862(+747)58.24% (-10.02%)-0.2923826,40112/27/2024$405.00$23.639Call4461312081414(+90)58.35% (-10.04%)0.70936522412/27/2024$407.50$7.244Put2,2987331,1131113(+93)57.82% (-9.72%)-0.31790397212/27/2024$407.50$21.877Call2976366535(+164)57.90% (-9.83%)0.68402411312/27/2024$410.00$8.061Put14,5524,8944,7934938(+616)56.99% (-10.23%)-0.3446494,04112/27/2024$410.00$20.193Call5,9273926372700(+154)57.56% (-9.63%)0.65742255512/27/2024$412.50$8.963Put3,3021,1951,4841123(+227)57.07% (-9.72%)-0.3725951,04512/27/2024$412.50$18.591Call341133146202(+98)57.20% (-9.35%)0.62971620212/27/2024$415.00$9.945Put11,5213,7754,0682723(+134)57.07% (-9.49%)-0.4013693,00912/27/2024$415.00$17.072Call5,6828695301629(-85)57.14% (-9.73%)0.60110972112/27/2024$417.50$11.017Put9,9752,1372,6921139(-66)56.92% (-9.12%)-0.4308971,91912/27/2024$417.50$15.638Call1,481873474528(+285)56.84% (-9.04%)0.57182843512/27/2024$420.00$12.174Put24,8159,1659,4667814(+1972)56.54% (-9.30%)-0.4608177,10012/27/2024$420.00$14.292Call6,1022,1781,8725101(+445)58.82% (-7.31%)0.5420961,94312/27/2024$422.50$13.419Put10,9832,5663,3931293(+338)56.37% (-9.27%)-0.4909672,57812/27/2024$422.50$13.032Call2,5791,286890711(+46)58.14% (-7.38%)0.5121781,07912/27/2024$425.00$14.753Put21,5986,6426,4435558(+1812)56.72% (-8.18%)-0.5210654,45312/27/2024$425.00$11.859Call11,5594,4894,4033388(-198)56.65% (-8.62%)0.4823122,90012/27/2024$427.50$16.168Put6,9192,4922,2741392(+498)56.73% (-8.83%)-0.5508511,82412/27/2024$427.50$10.770Call4,4671,9242,0021612(+525)57.59% (-7.60%)0.4527311,66212/27/2024$430.00$17.672Put21,3478,3387,2554357(+881)57.51% (-7.64%)-0.5801575,48212/27/2024$430.00$9.765Call18,6437,9106,5735048(+1044)56.99% (-8.05%)0.4236714,88012/27/2024$432.50$19.252Put5,5812,2072,0091627(+393)56.51% (-8.59%)-0.6086971,72812/27/2024$432.50$8.840Call6,3542,2531,8541500(+407)57.27% (-7.87%)0.3953251,82712/27/2024$435.00$20.913Put15,3395,3125,2697244(+1671)57.15% (-8.08%)-0.6363834,20712/27/2024$435.00$7.992Call18,3336,4565,7325315(+864)57.32% (-7.87%)0.3678814,58812/27/2024$437.50$22.647Put5,2412,1561,8411153(+547)57.05% (-8.57%)-0.6629741,90112/27/2024$437.50$7.218Call7,5713,3572,7891548(+689)57.35% (-7.71%)0.341492,49212/27/2024$440.00$24.448Put18,4056,4327,0915021(-13)55.80% (-9.34%)-0.6884174,88812/27/2024$440.00$6.513Call34,37313,59214,1898318(+850)57.25% (-7.82%)0.3162689,13312/27/2024$442.50$26.321Put3,1941,4601,141774(+89)57.97% (-7.59%)-0.712551,25612/27/2024$442.50$5.874Call12,5344,4075,0651879(+874)57.96% (-7.34%)0.2923263,64112/27/2024$445.00$28.250Put4,3761,4011,7262450(+443)58.91% (-6.40%)-0.7353271,45912/27/2024$445.00$5.296Call23,6249,1718,7592718(+414)58.36% (-7.00%)0.2697195,64412/27/2024$447.50$30.238Put1,033534339881(+75)58.46% (-7.35%)-0.75675747612/27/2024$447.50$4.774Call8,6173,1773,1431882(+960)58.69% (-6.88%)0.2484892,092Why Buffett, Griffin and 100 members of Congress are Piling into this One Investment (Ad)This isn't just another investment. It might be the last retirement stock you'll ever need. But this window of opportunity is closing fast.Click here for the ticker >>>12/27/2024$450.00$32.280Put7,8752,2532,2786963(+178)58.72% (-7.15%)-0.776741,82412/27/2024$450.00$4.305Call61,24526,33623,38215407(+5625)59.82% (-6.21%)0.22866513,63812/27/2024$452.50$34.366Put567293186762(+124)59.23% (-6.98%)-0.79534428112/27/2024$452.50$3.884Call6,3582,2682,6051499(+635)58.73% (-7.32%)0.210221,62112/27/2024$455.00$36.500Put8703082121117(-313)59.94% (-6.49%)-0.81255541912/27/2024$455.00$3.507Call9,3433,3953,5682601(+534)59.88% (-6.56%)0.1931433,15312/27/2024$457.50$38.674Put435209140961(-26)60.03% (-6.32%)-0.82842122512/27/2024$457.50$3.170Call4,8101,4062,1091260(+24)60.70% (-5.85%)0.1773961,22912/27/2024$460.00$40.880Put1,4543292893538(+244)58.47% (-8.93%)-0.84303448612/27/2024$460.00$2.868Call21,9957,4658,1818821(+2639)61.07% (-5.97%)0.1629115,78712/27/2024$462.50$43.122Put26278831062(-79)60.48% (-7.26%)-0.856413312/27/2024$462.50$2.599Call3,5531,6301,3051633(+643)61.53% (-6.21%)0.1496321,02312/27/2024$465.00$45.393Put34680761063(-85)56.63% (-11.45%)-0.86858517412/27/2024$465.00$2.360Call8,9853,0762,7183895(+1075)61.43% (-6.13%)0.1374972,42712/27/2024$467.50$47.688Put1313321583(+10)61.56% (-6.88%)-0.8797476812/27/2024$467.50$2.146Call3,9971,0722,1421488(-151)62.60% (-5.82%)0.1264171,08712/27/2024$470.00$50.006Put6852231152990(-87)62.14% (-6.04%)-0.88991926612/27/2024$470.00$1.955Call13,5274,5404,9357565(-1068)62.66% (-5.19%)0.1163164,06012/27/2024$472.50$52.346Put79359804(+1)60.26% (-8.94%)-0.8990665212/27/2024$472.50$1.785Call1,8996158531943(-114)63.68% (-5.34%)0.10712879812/27/2024$475.00$54.704Put22737471449(+8)63.37% (-6.23%)-0.90743811012/27/2024$475.00$1.633Call9,1322,6403,0496674(+1082)64.90% (-4.28%)0.0987722,61412/27/2024$477.50$57.076Put29135557(+3)64.02% (-5.99%)-0.9150722112/27/2024$477.50$1.497Call2,4341,0006591821(+34)65.19% (-4.26%)0.09116972012/27/2024$480.00$59.462Put4611291631462(-108)64.68% (-4.95%)-0.9219938012/27/2024$480.00$1.375Call23,6617,5049,55412701(+3003)65.76% (-4.30%)0.0842534,68112/27/2024$482.50$61.862Put663024499(-2)65.36% (-5.50%)-0.9281873012/27/2024$482.50$1.266Call1,9937155351902(+112)66.43% (-4.39%)0.07796558212/27/2024$485.00$64.273Put21317121096(-12)66.05% (-5.25%)-0.9338533412/27/2024$485.00$1.168Call4,3411,4141,5165383(+45)67.19% (-3.22%)0.0722421,38412/27/2024$487.50$66.692Put1345163(-8)66.75% (-4.99%)-0.9390481112/27/2024$487.50$1.080Call1,6565105401430(+94)68.10% (-3.25%)0.06702265112/27/2024$490.00$69.118Put99121208(-13)67.82% (-4.39%)-0.9437943012/27/2024$490.00$0.999Call8,4732,4041,6626614(+453)68.96% (-2.42%)0.0622581,93712/27/2024$492.50$71.554Put1121106(+2)68.18% (-4.50%)-0.948054712/27/2024$492.50$0.927Call1,631527383683(+38)69.70% (-2.97%)0.05790760012/27/2024$495.00$73.996Put7737200(-2)68.90% (-4.25%)-0.9519112912/27/2024$495.00$0.861Call3,0588059133747(+365)69.80% (-3.37%)0.05392989312/27/2024$497.50$0.802Call1,6066864553666(+1281)70.66% (-2.55%)0.05028448612/27/2024$500.00$78.895Put25222613276(-7)70.36% (-3.78%)-0.9587399712/27/2024$500.00$0.747Call53,92920,30422,82836033(+1943)71.34% (-2.31%)0.04693711,05012/27/2024$502.50$81.351Put63331(+0)71.09% (-3.56%)-0.961758612/27/2024$502.50$0.697Call1,5114895491025(+138)71.63% (-2.75%)0.04385844312/27/2024$505.00$83.811Put6411128(+18)71.82% (-3.34%)-0.9645152012/27/2024$505.00$0.652Call3,7519852,06530723(+673)73.16% (-1.44%)0.041025950End-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 STLA Options Chain LI Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:TSLA) was last updated on 12/22/2024 by MarketBeat.com Staff From Our PartnersCould This Tiny Device Help You Make an Extra $30k a Year?I believe it’s going to power Elon Musk’s next AI revolution… A revolution he believes will be worth more t...Brownstone Research | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredRare "crisis signal" triggers for third time in U.S. marketA rare pattern has just repeated for the third time in U.S. history. The last two times this happened, the...Stansberry Research | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredHOTTEST TRADER IN AMERICA 🔥🔥🔥Ready for a rocket ride this weekend? After alerting his readers to a tiny $2 stock called Bright Minds Bio...Timothy Sykes | SponsoredBuffett's Oil Bet + This 22% Dividend PlayWarren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...Investors Alley | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowAltcoin season moves fast, and those who hesitate are left behind. The window is closing.Crypto Swap Profits | 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.
