Option Chain for Tesla Inc. (TSLA) 

$ 579.99   -5.77 (-0.99%) Volume: 49.13m 2:30 PM EST 30-Nov-2020
Option Filter:        Type:        Help
Nov 20  |  Dec 20  |  Jan 21  |  Feb 21  |  Mar 21  |  Jun 21  |  Jul 21  |  Sep 21  |  Jan 22  |  Mar 22  |  Jun 22  |  Sep 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
4-Dec-2020 59.15 -6.15 200 906 TSLA 525.00 4-Dec-2020 4.75 -0.05 5006 4475
4-Dec-2020 56.93 -4.67 1341 2225 TSLA 530.00 4-Dec-2020 5.60 -0.10 4608 2474
4-Dec-2020 54.15 -4.40 145 100 TSLA 532.50 4-Dec-2020 6.30 0.15 746 917
4-Dec-2020 53.05 -4.83 339 638 TSLA 535.00 4-Dec-2020 6.92 0.07 2550 1354
4-Dec-2020 51.35 -5.70 91 21 TSLA 537.50 4-Dec-2020 7.52 0.22 542 203
4-Dec-2020 49.00 -4.00 497 1366 TSLA 540.00 4-Dec-2020 8.28 -0.02 5512 2761
4-Dec-2020 46.85 -5.40 90 44 TSLA 542.50 4-Dec-2020 8.95 0.35 489 831
4-Dec-2020 45.20 -5.08 1361 1638 TSLA 545.00 4-Dec-2020 9.89 0.19 3300 3074
4-Dec-2020 44.28 -4.22 198 142 TSLA 547.50 4-Dec-2020 10.47 0.17 850 215
4-Dec-2020 41.50 -4.60 3869 4266 TSLA 550.00 4-Dec-2020 11.61 0.56 17983 6344
4-Dec-2020 40.26 -5.71 240 255 TSLA 552.50 4-Dec-2020 12.56 0.56 780 276
4-Dec-2020 39.27 -4.23 933 942 TSLA 555.00 4-Dec-2020 13.54 0.74 3342 4249
4-Dec-2020 37.45 -5.10 322 228 TSLA 557.50 4-Dec-2020 14.24 0.34 1248 342
4-Dec-2020 35.80 -5.05 3135 2041 TSLA 560.00 4-Dec-2020 15.70 0.85 10608 3551
4-Dec-2020 35.34 -3.54 538 177 TSLA 562.50 4-Dec-2020 16.65 1.00 1198 284
4-Dec-2020 33.75 -4.25 1766 795 TSLA 565.00 4-Dec-2020 18.05 0.85 4328 950
4-Dec-2020 32.64 -3.66 931 215 TSLA 567.50 4-Dec-2020 19.05 0.70 1134 835
4-Dec-2020 31.00 -4.00 7134 2282 TSLA 570.00 4-Dec-2020 20.40 1.15 9359 2806
4-Dec-2020 29.85 -3.80 2024 316 TSLA 572.50 4-Dec-2020 21.36 0.68 1661 807
4-Dec-2020 28.15 -4.31 5423 1492 TSLA 575.00 4-Dec-2020 23.10 1.00 7790 2260
4-Dec-2020 27.75 -3.22 2943 226 TSLA 577.50 4-Dec-2020 24.30 0.90 2824 203
4-Dec-2020 25.79 -4.51 18368 4012 TSLA 580.00 4-Dec-2020 25.92 1.37 14166 2895
4-Dec-2020 23.65 -4.55 13301 1648 TSLA 585.00 4-Dec-2020 28.99 1.79 6365 1844
4-Dec-2020 21.99 -4.01 17798 3615 TSLA 590.00 4-Dec-2020 31.80 1.50 4646 4362
4-Dec-2020 20.83 -3.47 7461 2764 TSLA 595.00 4-Dec-2020 34.65 1.15 2281 1401
4-Dec-2020 18.61 -3.98 41718 9892 TSLA 600.00 4-Dec-2020 38.63 1.83 8439 2824
4-Dec-2020 17.21 -3.29 7721 1343 TSLA 605.00 4-Dec-2020 41.85 1.85 844 160
4-Dec-2020 15.61 -3.67 13176 2164 TSLA 610.00 4-Dec-2020 45.30 1.69 518 280
4-Dec-2020 14.45 -3.20 4503 1010 TSLA 615.00 4-Dec-2020 48.91 1.28 441 175
4-Dec-2020 13.14 -3.67 13201 3739 TSLA 620.00 4-Dec-2020 52.85 1.60 648 235
4-Dec-2020 11.00 -3.20 6622 2844 TSLA 630.00 4-Dec-2020 60.40 1.99 401 245
11-Dec-2020 69.20 -2.50 60 294 TSLA 525.00 11-Dec-2020 13.69 2.51 1116 369
11-Dec-2020 65.38 -3.32 71 3783 TSLA 530.00 11-Dec-2020 15.32 2.56 531 1243
11-Dec-2020 67.32 -4.88 35 12 TSLA 532.50 11-Dec-2020 15.60 2.23 51 74
11-Dec-2020 62.20 -2.35 66 358 TSLA 535.00 11-Dec-2020 17.95 3.64 434 217
11-Dec-2020 65.00 7.10 21 31 TSLA 537.50 11-Dec-2020 17.86 2.71 75 39
11-Dec-2020 60.00 -1.50 381 892 TSLA 540.00 11-Dec-2020 19.50 3.49 1317 516
11-Dec-2020 60.45 0.20 96 18 TSLA 542.50 11-Dec-2020 19.70 2.96 68 32
11-Dec-2020 60.00 1.41 123 551 TSLA 545.00 11-Dec-2020 20.91 3.11 450 269
11-Dec-2020 55.25 -0.40 103 96 TSLA 547.50 11-Dec-2020 21.90 3.05 117 165
11-Dec-2020 54.75 -0.85 630 4521 TSLA 550.00 11-Dec-2020 22.95 3.10 2340 875
11-Dec-2020 51.34 -3.46 65 49 TSLA 552.50 11-Dec-2020 24.15 3.61 89 90
11-Dec-2020 53.75 1.30 174 310 TSLA 555.00 11-Dec-2020 25.39 3.39 304 193
11-Dec-2020 47.20 -4.05 140 138 TSLA 557.50 11-Dec-2020 26.80 3.71 132 29
11-Dec-2020 49.25 -0.48 861 1694 TSLA 560.00 11-Dec-2020 27.60 3.35 428 421
11-Dec-2020 47.71 -1.98 179 45 TSLA 562.50 11-Dec-2020 30.55 4.85 159 56
11-Dec-2020 46.56 -1.19 343 1076 TSLA 565.00 11-Dec-2020 30.55 4.30 2111 97
11-Dec-2020 44.51 -1.99 149 90 TSLA 567.50 11-Dec-2020 32.78 4.74 168 33
11-Dec-2020 44.85 -0.15 680 1288 TSLA 570.00 11-Dec-2020 32.75 3.60 575 191
11-Dec-2020 43.01 -0.49 264 113 TSLA 572.50 11-Dec-2020 34.25 3.82 142 44
11-Dec-2020 41.20 -1.17 715 813 TSLA 575.00 11-Dec-2020 36.30 4.94 533 216
11-Dec-2020 40.59 -0.76 403 87 TSLA 577.50 11-Dec-2020 37.40 4.05 268 50
11-Dec-2020 38.93 -1.11 2872 1209 TSLA 580.00 11-Dec-2020 38.40 4.20 1339 234
11-Dec-2020 36.90 -0.95 1684 768 TSLA 585.00 11-Dec-2020 42.39 4.94 500 366
11-Dec-2020 35.20 -0.85 2218 1460 TSLA 590.00 11-Dec-2020 44.95 4.68 456 364
11-Dec-2020 33.00 -1.10 1405 768 TSLA 595.00 11-Dec-2020 49.63 6.23 1724 131
11-Dec-2020 31.36 -1.06 6099 3530 TSLA 600.00 11-Dec-2020 51.05 4.25 1301 257
11-Dec-2020 30.65 0.05 1479 475 TSLA 605.00 11-Dec-2020 54.45 7.89 246 32
11-Dec-2020 29.00 0.28 1191 470 TSLA 610.00 11-Dec-2020 59.57 8.79 325 37
11-Dec-2020 27.35 0.35 504 145 TSLA 615.00 11-Dec-2020 63.54 6.86 49 18
  Page 1 of 3