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	CBOE Canada	CAD	Real-time
TSLA	Toronto	CAD	Delayed
TSLA	BIVA	MXN	Delayed
TSLA	Mexico	MXN	Delayed
TTSLA	Milan	EUR	Real-time
TSLA	Xetra	EUR	Delayed
TSLA	Frankfurt	EUR	Delayed
TSLA	TradeGate	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

329.13 +3.82 +1.17%

- Closed. Currency in USD

Pre Market

327.00

-2.13

-0.65%

- Real-time Data

Type: Equity

Market: United States

Volume: 83,925,858
Bid/Ask: 0.00 / 0.00
Day's Range: 326.41 - 332.05

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 16, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
324.01	1.06%	323.05	324.7	15	5.00	0.01	0%	0	0.01	4
TSLA Call 5.00 Exp: Jun 20, 2025 Last: 324.01 Chg.: 1.06% SymbolTSLA\|20250620\|5.00C Delta0 Imp Vol0 Bid323.05 Gamma0 Theoretical0 Ask324.7 Theta0 Intrinsic Value324.11 Volume15 Vega0 Time Value-0.1 Open Interest1,492 Rho0 Delta / Theta0 TSLA Put 5.00 Exp: Jun 20, 2025 Last: 0.01 Chg.: 0% SymbolTSLA\|20250620\|5.00P Delta-0.0001 Imp Vol12.6992 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0152 Intrinsic Value-324.11 Volume4 Vega0.0001 Time Value324.12 Open Interest24,272 Rho0 Delta / Theta0.0045
307	0%	318.1	319.7	0	10.00	0.01	0%	0	0.01	2
TSLA Call 10.00 Exp: Jun 20, 2025 Last: 307 Chg.: 0% SymbolTSLA\|20250620\|10.00C Delta0.9995 Imp Vol12.5304 Bid318.1 Gamma0 Theoretical318.9 Ask319.7 Theta-0.0886 Intrinsic Value319.11 Volume0 Vega0.0006 Time Value-12.11 Open Interest1,086 Rho0.0011 Delta / Theta-11.2878 TSLA Put 10.00 Exp: Jun 20, 2025 Last: 0.01 Chg.: 0% SymbolTSLA\|20250620\|10.00P Delta-0.0001 Imp Vol10.4077 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0158 Intrinsic Value-319.11 Volume2 Vega0.0001 Time Value319.12 Open Interest11,049 Rho0 Delta / Theta0.0056
308.69	0%	313.1	314.75	0	15.00	0.01	0%	0	0.01	0
TSLA Call 15.00 Exp: Jun 20, 2025 Last: 308.69 Chg.: 0% SymbolTSLA\|20250620\|15.00C Delta0.9993 Imp Vol11.2499 Bid313.1 Gamma0 Theoretical313.93 Ask314.75 Theta-0.1134 Intrinsic Value314.11 Volume0 Vega0.0008 Time Value-5.42 Open Interest81 Rho0.0016 Delta / Theta-8.8106 TSLA Put 15.00 Exp: Jun 20, 2025 Last: 0.01 Chg.: 0% SymbolTSLA\|20250620\|15.00P Delta-0.0001 Imp Vol8.6644 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0088 Intrinsic Value-314.11 Volume0 Vega0.0001 Time Value314.12 Open Interest35,295 Rho0 Delta / Theta0.0066
					329.11	Price @ Jun 16, 2025 20:20 GMT
7.15	-14.88%	7.15	7.25	97,950	330.00	7.85	-38.91%	7.85	7.95	45,114
TSLA Call 330.00 Exp: Jun 20, 2025 Last: 7.15 Chg.: -14.88% SymbolTSLA\|20250620\|330.00C Delta0.4962 Imp Vol0.5452 Bid7.15 Gamma0.0212 Theoretical7.15 Ask7.25 Theta-0.9553 Intrinsic Value-0.89 Volume97,950 Vega0.1374 Time Value8.04 Open Interest35,963 Rho0.0171 Delta / Theta-0.5195 TSLA Put 330.00 Exp: Jun 20, 2025 Last: 7.85 Chg.: -38.91% SymbolTSLA\|20250620\|330.00P Delta-0.5045 Imp Vol0.5435 Bid7.85 Gamma0.0213 Theoretical7.85 Ask7.95 Theta-0.9158 Intrinsic Value0.89 Volume45,114 Vega0.1374 Time Value6.96 Open Interest12,032 Rho-0.0166 Delta / Theta0.5509
6.15	-16.33%	6.05	6.15	30,133	332.50	9.3	-35.19%	9.25	9.3	6,545
TSLA Call 332.50 Exp: Jun 20, 2025 Last: 6.15 Chg.: -16.33% SymbolTSLA\|20250620\|332.50C Delta0.4449 Imp Vol0.5539 Bid6.05 Gamma0.0207 Theoretical6.15 Ask6.15 Theta-0.9592 Intrinsic Value-3.39 Volume30,133 Vega0.1361 Time Value9.54 Open Interest8,685 Rho0.0154 Delta / Theta-0.4638 TSLA Put 332.50 Exp: Jun 20, 2025 Last: 9.3 Chg.: -35.19% SymbolTSLA\|20250620\|332.50P Delta-0.5566 Imp Vol0.5484 Bid9.25 Gamma0.0209 Theoretical9.3 Ask9.3 Theta-0.913 Intrinsic Value3.39 Volume6,545 Vega0.136 Time Value5.91 Open Interest2,695 Rho-0.0182 Delta / Theta0.6097
5.15	-20.77%	5.1	5.15	47,577	335.00	10.7	-33.13%	10.75	10.85	5,467
TSLA Call 335.00 Exp: Jun 20, 2025 Last: 5.15 Chg.: -20.77% SymbolTSLA\|20250620\|335.00C Delta0.3943 Imp Vol0.5533 Bid5.1 Gamma0.0202 Theoretical5.15 Ask5.15 Theta-0.9318 Intrinsic Value-5.89 Volume47,577 Vega0.1326 Time Value11.04 Open Interest12,460 Rho0.0137 Delta / Theta-0.4232 TSLA Put 335.00 Exp: Jun 20, 2025 Last: 10.7 Chg.: -33.13% SymbolTSLA\|20250620\|335.00P Delta-0.6079 Imp Vol0.5476 Bid10.75 Gamma0.0204 Theoretical10.8 Ask10.85 Theta-0.885 Intrinsic Value5.89 Volume5,467 Vega0.1324 Time Value4.81 Open Interest3,586 Rho-0.0194 Delta / Theta0.6869

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 Philippines's comment 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.

Daniel Yuhasz May 12, 2022 22:41

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

it has been a rough ride down- I think we hit bottom right after the open on May 12 2022. it got down to around $680.

0 1

Report

Jhayrum Lisay Sep 01, 2020 19:04

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

I love you also tesla... Please save me!

3 0

Report

manolo baes Sep 01, 2020 19:04

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

ok put more money to Tesla and tesla will give you back huge money in returns

0 0

Report

John Demenic Radin Sep 01, 2020 18:23

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

We love you tesla

1 0

Report

John Demenic Radin Jul 22, 2020 19:49

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Bubbles time

1 0

Report

jayjay laresma Jan 30, 2020 17:37

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

wo w

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="208486045">
    <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="208486045" 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="208486045" 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://d62-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="208486045">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="245045858">
		<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="245045858" 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="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="245045858" 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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-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://d62-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="245045858">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

PSEi Composite	6,369.19	+10.61	+0.17%
Nikkei 225	38,567.50	+256.17	+0.67%
Shanghai	3,387.40	-1.32	-0.04%
US 500	6,001.1	-32.0	-0.53%
US Tech 100	21,810.4	-127.2	-0.58%
DAX	23,415.60	-276.09	-1.17%
Dollar Index	97.720	+0.168	+0.17%

Crude Oil WTI	71.05	+0.80	+1.14%
Brent Oil	74.00	+0.77	+1.05%
Natural Gas	3.782	+0.034	+0.91%
Gold	3,404.97	-12.33	-0.36%
Silver	36.553	+0.105	+0.29%
US Soybeans	1,071.25	+1.25	+0.12%
Copper	4.8218	-0.0142	-0.29%

Philippines 2Y	5.768	0.000	0.00%
Philippines 10Y	6.398	0.000	0.00%
Philippines 20Y	6.683	0.000	0.00%
U.S. 2Y	3.954	-0.015	-0.38%
U.S. 10Y	4.438	-0.012	-0.27%
U.S. 30Y	4.952	-0.003	-0.06%
Germany 10Y	2.5460	+0.0160	+0.63%

Alphabet C	177.94	+2.06	+1.17%
Golden Haven	2,296.00	0.00	0.00%
Anheuser Busch ADR	71.24	+0.02	+0.03%
Booking	5,369.04	+70.66	+1.33%
Apple	198.42	+1.97	+1.00%
Alibaba ADR	115.96	+3.09	+2.74%
Tesla	329.13	+3.82	+1.17%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TSLA	329.13	+3.82	+1.17%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	5.880	-2.33%	57.23M
Manila Water	37.900	+8.29%	12.37M
DigiPlus Interactive	64.000	+2.65%	8.31M
First Philippine	84.000	+3.19%	4.12M
BDO Unibank	157.00	-0.57%	3.86M
Bank of the Philippine Islands	137.70	-0.07%	1.65M
International Container	416.000	0.00%	964.93K

Name	Last	Chg. %	Vol.
Lepanto Consolidated B	0.1290	+50.00%	23.18M
Lepanto Consolidated	0.1300	+49.43%	169.01M
Zeus	0.075	+20.97%	990.00K
Manila Mining	0.0068	+19.30%	813.00M
Manila Mining B	0.0067	+15.52%	55.00M
Bright Kindle	0.900	+11.11%	63.00K
Ferronoux Holdings	9.200	+10.84%	3.61M

Name	Last	Chg. %	Vol.
Central Azucarera de Tarlac	9.680	-9.02%	10.00K
Oriental Peninsula	0.3250	-7.14%	3.12M
Dominion Holdings	1.200	-6.98%	51.00K
Pacifica	1.120	-5.88%	41.00K
Altus Property Ventures	8.50	-5.45%	1.30K
Abacore Capital	0.7400	-5.13%	19.52M
Integrated Micro-Electronics	2.000	-4.31%	635.00K