Breaking News

Tesla Inc (TSLA)

Symbol	Exchange	Currency
TSLA	NASDAQ	USD	Real-time
TSLQ	NASDAQ	USD	Real-time
TSLL	NASDAQ	USD	Real-time
0R0X	London	USD	Real-time
TSLA	Toronto	CAD	Delayed
TSLA	CBOE Canada	CAD	Real-time
TSLA	BIVA	MXN	Delayed
TSLA	Mexico	MXN	Delayed
TTSLA	Milan	EUR	Real-time
TSLA	TradeGate	EUR	Delayed
TSLA	Xetra	EUR	Delayed
TSLA	Frankfurt	EUR	Delayed
TSLAm	Buenos Aires	ARS	Delayed
TSLA34	B3	BRL	Delayed
TSLA	Warsaw	PLN	Delayed
TSLA	Vienna	EUR	Real-time
TSLA_KZTQBD	KASE	USD	Delayed
TSLA_KZ	KASE	USD	Delayed
TSLA	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

322.05 +5.70 +1.80%

01:29:59 - Closed. Currency in USD

Pre Market

322.51

+0.46

+0.14%

13:27:07 - Real-time Data

Type: Equity

Market: United States

Volume: 95,137,686
Bid/Ask: 0.00 / 0.00
Day's Range: 315.45 - 329.32

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Tesla Option Chain

Get free option data for TSLA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Tesla options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 18, 2025 21:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
317.35	1.39%	316.4	317.8	44	5.00	0.01	0%	0	0.01	4
TSLA Call 5.00 Exp: Jun 20, 2025 Last: 317.35 Chg.: 1.39% SymbolTSLA\|20250620\|5.00C Delta0 Imp Vol0 Bid316.4 Gamma0 Theoretical0 Ask317.8 Theta0 Intrinsic Value317.18 Volume44 Vega0 Time Value0.17 Open Interest1,502 Rho0 Delta / Theta0 TSLA Put 5.00 Exp: Jun 20, 2025 Last: 0.01 Chg.: 0% SymbolTSLA\|20250620\|5.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-317.18 Volume4 Vega0 Time Value317.19 Open Interest24,275 Rho0 Delta / Theta0
315.74	0%	312.2	314.3	14	10.00	0.01	0%	0	0.01	0
TSLA Call 10.00 Exp: Jun 20, 2025 Last: 315.74 Chg.: 0% SymbolTSLA\|20250620\|10.00C Delta0 Imp Vol0 Bid312.2 Gamma0 Theoretical0 Ask314.3 Theta0 Intrinsic Value312.18 Volume14 Vega0 Time Value3.56 Open Interest1,086 Rho0 Delta / Theta0 TSLA Put 10.00 Exp: Jun 20, 2025 Last: 0.01 Chg.: 0% SymbolTSLA\|20250620\|10.00P Delta-0.0001 Imp Vol13.9038 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0173 Intrinsic Value-312.18 Volume0 Vega0.0001 Time Value312.19 Open Interest11,051 Rho0 Delta / Theta0.0029
306.56	-0.5%	307.2	309.45	2	15.00	0.01	0%	0	0.01	0
TSLA Call 15.00 Exp: Jun 20, 2025 Last: 306.56 Chg.: -0.5% SymbolTSLA\|20250620\|15.00C Delta0 Imp Vol0 Bid307.2 Gamma0 Theoretical0 Ask309.45 Theta0 Intrinsic Value307.18 Volume2 Vega0 Time Value-0.62 Open Interest81 Rho0 Delta / Theta0 TSLA Put 15.00 Exp: Jun 20, 2025 Last: 0.01 Chg.: 0% SymbolTSLA\|20250620\|15.00P Delta-0.0001 Imp Vol12.1895 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0175 Intrinsic Value-307.18 Volume0 Vega0.0001 Time Value307.19 Open Interest35,295 Rho0 Delta / Theta0.0034
					322.18	Price @ Jun 18, 2025 21:12 GMT
4.15	2.47%	4.15	4.25	63,152	322.50	4.44	-56.04%	4.4	4.5	63,363
TSLA Call 322.50 Exp: Jun 20, 2025 Last: 4.15 Chg.: 2.47% SymbolTSLA\|20250620\|322.50C Delta0.493 Imp Vol0.4555 Bid4.15 Gamma0.0367 Theoretical4.15 Ask4.25 Theta-1.1011 Intrinsic Value-0.32 Volume63,152 Vega0.0951 Time Value4.47 Open Interest6,951 Rho0.0085 Delta / Theta-0.4477 TSLA Put 322.50 Exp: Jun 20, 2025 Last: 4.44 Chg.: -56.04% SymbolTSLA\|20250620\|322.50P Delta-0.508 Imp Vol0.4462 Bid4.4 Gamma0.0375 Theoretical4.44 Ask4.5 Theta-1.0432 Intrinsic Value0.32 Volume63,363 Vega0.0951 Time Value4.12 Open Interest3,214 Rho-0.008 Delta / Theta0.4869
3.1	-3.13%	3.05	3.1	136,647	325.00	5.81	-50.51%	5.8	5.9	71,769
TSLA Call 325.00 Exp: Jun 20, 2025 Last: 3.1 Chg.: -3.13% SymbolTSLA\|20250620\|325.00C Delta0.4035 Imp Vol0.4593 Bid3.05 Gamma0.0354 Theoretical3.1 Ask3.1 Theta-1.075 Intrinsic Value-2.82 Volume136,647 Vega0.0923 Time Value5.92 Open Interest15,597 Rho0.007 Delta / Theta-0.3754 TSLA Put 325.00 Exp: Jun 20, 2025 Last: 5.81 Chg.: -50.51% SymbolTSLA\|20250620\|325.00P Delta-0.6017 Imp Vol0.441 Bid5.8 Gamma0.0368 Theoretical5.81 Ask5.9 Theta-0.9938 Intrinsic Value2.82 Volume71,769 Vega0.092 Time Value2.99 Open Interest7,342 Rho-0.0094 Delta / Theta0.6054
2.2	-11.65%	2.16	2.2	44,986	327.50	7.52	-44.09%	7.4	7.5	11,958
TSLA Call 327.50 Exp: Jun 20, 2025 Last: 2.2 Chg.: -11.65% SymbolTSLA\|20250620\|327.50C Delta0.3179 Imp Vol0.4558 Bid2.16 Gamma0.0328 Theoretical2.2 Ask2.2 Theta-0.9807 Intrinsic Value-5.32 Volume44,986 Vega0.085 Time Value7.52 Open Interest7,869 Rho0.0055 Delta / Theta-0.3242 TSLA Put 327.50 Exp: Jun 20, 2025 Last: 7.52 Chg.: -44.09% SymbolTSLA\|20250620\|327.50P Delta-0.6893 Imp Vol0.4404 Bid7.4 Gamma0.0343 Theoretical7.45 Ask7.5 Theta-0.9041 Intrinsic Value5.32 Volume11,958 Vega0.0842 Time Value2.2 Open Interest4,358 Rho-0.0104 Delta / Theta0.7624

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

TSLA Comments

Write your thoughts about Tesla Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

tushar shinde Jun 09, 2025 20:07

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

sell on position 295 target one week 150

0 0

Report

Ashok Singh Jun 07, 2025 12:54

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Within an year it will be available in 2 digits cost, so don’t but now.

1 2

Report

Rajiv Jasani Jun 06, 2025 7:16

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Tesla is hypervalued stock ..

1 0

Report

Charminar Tent Works May 05, 2025 18:05

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Up wards up to 300

0 0

Report

rajeh george May 05, 2025 17:44

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

BIG BUY 304 TODAY.. HUGE UPMOVE

0 0

Report

Mahiinstitute gandhinagar Apr 28, 2025 7:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

211 below sell up buy your capacity tsla

0 0

Report

Mahendra Sawant Apr 16, 2025 21:32

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

hold

0 0

Report

Mahendra Sawant Apr 16, 2025 21:30

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Hold

0 0

Report

Krishna Kishore Apr 11, 2025 20:01

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

hold

0 0

Report

Manoj Datta Apr 10, 2025 21:41

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Tesla became American Adani.

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="208871346">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="208871346" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="208871346" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="208871346">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,793.25	-18.80	-0.08%
BSE Sensex	81,361.87	-82.79	-0.10%
Nifty Bank	55,577.45	-251.30	-0.45%
Nifty 50 Futures	24,775.00	-51.90	-0.21%
US 500	5,939.2	-41.7	-0.70%
FTSE 100	8,814.79	-28.68	-0.32%
Dollar Index	98.520	+0.052	+0.05%

Gold	3,383.87	-24.23	-0.71%
Crude Oil WTI	74.36	+0.86	+1.17%
Brent Oil	77.59	+0.89	+1.16%
Natural Gas	3.997	+0.008	+0.20%
Silver	36.323	-0.590	-1.60%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	785.10	-6.80	-0.86%
NTPC	330.05	-2.35	-0.71%
ICICI Bank	1,411.30	-1.30	-0.09%
Reliance Industries	1,433.30	+3.20	+0.22%
DLF	839.90	-4.90	-0.58%
Tata Motors	672.30	+2.05	+0.31%
Tata Steel Ltd	151.00	-1.11	-0.73%

USD/INR	86.768	+0.348	+0.40%
EUR/USD	1.1476	-0.0008	-0.07%
GBP/USD	1.3438	+0.0010	+0.07%
USD/JPY	145.56	+0.40	+0.28%
GBP/INR	116.611	+0.653	+0.56%
EUR/INR	99.5630	+0.3280	+0.33%
USD/CAD	1.3720	+0.0029	+0.21%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TSLA	322.05	+5.70	+1.80%

Market Movers

Name	Last	Chg. %	Vol.
Vishal Mega Mart	126.12	+2.64%	100.51M
Aeroflex Industries	194.87	+11.45%	64.98M
Swiggy	374.15	+2.39%	47.45M
Reliance Industries	1,433.30	+0.22%	10.01M
ICICI Bank	1,411.30	-0.09%	8.85M
HDFC Bank	1,935.30	+0.07%	8.44M
Mazagon Dock	3,223.50	-1.04%	3.84M

Name	Last	Chg. %	Vol.
Indosolar Ltd	173.32	+5152.12%	5.97K
Aakash Exploration Services	11.64	+20.00%	6.09M
Fabino Life Sciences	35.64	+20.00%	54.00K
Sunrest Lifescience	61.00	+15.42%	1.60K
Chaman Metallics	169.15	+13.52%	132.00K
GTPL Hathway	124.75	+11.68%	223.20K
Aeroflex Industries	195.15	+11.61%	6.02M

Name	Last	Chg. %	Vol.
Indosolar Ltd	173.31	-46.01%	2.01K
Sumeet Industries Ltd	55.96	-41.88%	63.97K
Sumeet Industries Ltd	55.27	-40.56%	4.62K
M K Proteins	7.43	-12.38%	1.38M
Alfavision Overseas	8.59	-12.35%	48.16K
Ras Resorts and Apart Hotels	42.59	-12.13%	2.45K
M K Proteins	7.47	-11.49%	303.40K