Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



TSLA — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree TSLA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
TSLA — Performance
Tesla Inc (TSLA) Last: 194.05, Change: +25.76 (15.31%), Volume: 243.87M
Put volume: 1.86M  •  Call volume: 2.65M  •  Put:Call Ratio: 0.70

May 17, 2024 CALLS (17 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 194.05		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Call
Expires Worthless		 Total Return
If Called
Open Contract Detail141.00 / -27.34% 53.15
27.39%/588.08%
 54.35 52.59 6 468
4%
 +0.05%
Open Contract Detail142.00 / -26.82% 52.20
26.90%/577.56%
 53.25 55.00 29 805
4%
 +0.08%
Open Contract Detail143.00 / -26.31% 51.20
26.38%/566.50%
 52.45 49.90 45 756
4%
 +0.08%
Open Contract Detail144.00 / -25.79% 50.20
25.87%/555.44%
 51.35 49.65 13 1,242
4%
 +0.08%
Open Contract Detail145.00 / -25.28% 49.25
25.38%/544.92%
 50.00 48.75 254 3,511
4%
 +0.10%
Open Contract Detail146.00 / -24.76% 48.25
24.86%/533.86%
 49.35 47.09 12 559
4%
 +0.10%
Open Contract Detail147.00 / -24.25% 47.30
24.38%/523.35%
 48.40 46.79 18 568
5%
 +0.13%
Open Contract Detail148.00 / -23.73% 46.30
23.86%/512.28%
 47.40 45.13 13 476
5%
 +0.13%
Open Contract Detail149.00 / -23.22% 45.35
23.37%/501.77%
 46.50 47.71 3 436
5%
 +0.15%
Open Contract Detail150.00 / -22.70% 44.45
22.91%/491.82%
 45.45 44.40 777 19,041
5%
 +0.21%
Open Contract Detail152.50 / -21.41% 41.95
21.62%/464.15%
 43.05 42.26 137 940
6%
 +0.21%
Open Contract Detail155.00 / -20.12% 39.55
20.38%/437.60%
 40.65 41.00 768 10,327
6%
 +0.26%
Open Contract Detail157.50 / -18.84% 37.20
19.17%/411.60%
 38.40 35.84 84 1,874
8%
 +0.33%
Open Contract Detail160.00 / -17.55% 34.95
18.01%/386.70%
 35.75 35.45 1,330 15,236
8%
 +0.46%
Open Contract Detail162.50 / -16.26% 32.60
16.80%/360.70%
 33.55 32.94 249 1,870
10%
 +0.54%
Open Contract Detail165.00 / -14.97% 30.60
15.77%/338.57%
 31.00 30.30 1,916 14,661
11%
 +0.80%
Open Contract Detail167.50 / -13.68% 28.25
14.56%/312.57%
 29.05 28.60 834 2,647
13%
 +0.88%
Open Contract Detail170.00 / -12.39% 26.05
13.42%/288.23%
 26.85 26.45 18,997 37,556
15%
 +1.03%
Open Contract Detail172.50 / -11.11% 24.25
12.50%/268.31%
 24.50 24.45 1,175 1,239
17%
 +1.39%
Open Contract Detail175.00 / -9.82% 22.30
11.49%/246.74%
 22.45 22.30 4,442 40,817
20%
 +1.67%
Open Contract Detail180.00 / -7.24% 18.55
9.56%/205.25%
 18.75 18.75 11,425 17,838
26%
 +2.32%
Open Contract Detail185.00 / -4.66% 15.25
7.86%/168.73%
 15.45 15.40 13,485 15,928
33%
 +3.20%
Open Contract Detail190.00 / -2.09% 12.40
6.39%/137.20%
 12.50 12.41 20,126 10,576
41%
 +4.30%
Open Contract Detail195.00 / +0.49% 9.90
5.10%/109.54%
 10.05 9.95 28,631 11,363
48%
 +5.59%
Open Contract Detail200.00 / +3.07% 7.90
4.07%/87.41%
 8.00 7.99 43,634 33,457
56%
 +7.14%
Open Contract Detail205.00 / +5.64% 6.25
3.22%/69.15%
 6.45 6.37 18,971 10,732
63%
 +8.86%
Open Contract Detail210.00 / +8.22% 5.05
2.60%/55.88%
 5.15 5.09 13,006 9,211
69%
 +10.82%
Open Contract Detail215.00 / +10.80% 4.00
2.06%/44.26%
 4.15 4.10 7,743 10,291
74%
 +12.86%
Open Contract Detail220.00 / +13.37% 3.20
1.65%/35.41%
 3.30 3.26 15,478 20,968
78%
 +15.02%
Open Contract Detail225.00 / +15.95% 2.61
1.35%/28.88%
 2.68 2.66 10,693 7,168
82%
 +17.29%
Open Contract Detail230.00 / +18.53% 2.11
1.09%/23.35%
 2.18 2.13 10,829 10,845
85%
 +19.61%
Open Contract Detail235.00 / +21.10% 1.72
0.89%/19.03%
 1.77 1.74 6,887 7,171
88%
 +21.99%
Open Contract Detail240.00 / +23.68% 1.42
0.73%/15.71%
 1.45 1.45 10,078 6,400
90%
 +24.41%
Open Contract Detail245.00 / +26.26% 1.15
0.59%/12.72%
 1.25 1.19 4,420 4,271
91%
 +26.85%
Open Contract Detail250.00 / +28.83% 0.96
0.49%/10.62%
 1.00 0.99 15,011 17,067
93%
 +29.33%
Open Contract Detail255.00 / +31.41% 0.80
0.41%/8.85%
 0.83 0.81 15,882 10,601
94%
 +31.82%
Open Contract Detail260.00 / +33.99% 0.68
0.35%/7.52%
 0.71 0.70 4,857 6,776
95%
 +34.34%
Open Contract Detail265.00 / +36.56% 0.58
0.30%/6.42%
 0.60 0.59 2,613 2,729
95%
 +36.86%
Open Contract Detail270.00 / +39.14% 0.49
0.25%/5.42%
 0.52 0.52 1,030 3,295
96%
 +39.39%
Open Contract Detail275.00 / +41.72% 0.43
0.22%/4.76%
 0.45 0.45 1,539 4,688
97%
 +41.94%
Open Contract Detail280.00 / +44.29% 0.38
0.20%/4.20%
 0.40 0.39 2,501 5,147
97%
 +44.49%
Open Contract Detail285.00 / +46.87% 0.34
0.18%/3.76%
 0.36 0.36 1,158 2,603
97%
 +47.04%
Open Contract Detail290.00 / +49.45% 0.29
0.15%/3.21%
 0.33 0.33 863 2,112
98%
 +49.60%
Open Contract Detail295.00 / +52.02% 0.26
0.13%/2.88%
 0.30 0.29 1,308 1,572
98%
 +52.16%
Open Contract Detail300.00 / +54.60% 0.25
0.13%/2.77%
 0.27 0.25 8,302 10,114
98%
 +54.73%
Open Contract Detail305.00 / +57.18% 0.20
0.10%/2.21%
 0.25 0.24 626 1,861
98%
 +57.28%
Open Contract Detail310.00 / +59.75% 0.20
0.10%/2.21%
 0.22 0.22 1,058 1,013
98%
 +59.86%
Open Contract Detail315.00 / +62.33% 0.16
0.08%/1.77%
 0.21 0.21 641 2,410
99%
 +62.41%
Open Contract Detail320.00 / +64.91% 0.17
0.09%/1.88%
 0.19 0.17 273 3,350
99%
 +64.99%
Open Contract Detail325.00 / +67.48% 0.16
0.08%/1.77%
 0.18 0.18 1,483 1,975
99%
 +67.57%
Open Contract Detail330.00 / +70.06% 0.14
0.07%/1.55%
 0.16 0.20 336 1,745
99%
 +70.13%
Open Contract Detail335.00 / +72.64% 0.13
0.07%/1.44%
 0.15 0.15 220 1,338
99%
 +72.70%
Open Contract Detail340.00 / +75.21% 0.13
0.07%/1.44%
 0.14 0.15 4,332 1,246
99%
 +75.28%
Open Contract Detail345.00 / +77.79% 0.12
0.06%/1.33%
 0.14 0.13 51 621
99%
 +77.85%
Open Contract Detail350.00 / +80.37% 0.11
0.06%/1.22%
 0.13 0.12 595 2,119
99%
 +80.42%
Open Contract Detail355.00 / +82.94% 0.10
0.05%/1.11%
 0.12 0.12 193 271
99%
 +82.99%
Open Contract Detail360.00 / +85.52% 0.10
0.05%/1.11%
 0.11 0.10 222 1,690
99%
 +85.57%
Open Contract Detail365.00 / +88.10% 0.09
0.05%/1.00%
 0.11 0.11 142 951
99%
 +88.14%
Open Contract Detail370.00 / +90.67% 0.09
0.05%/1.00%
 0.11 0.10 386 1,427
99%
 +90.72%
Open Contract Detail375.00 / +93.25% 0.08
0.04%/0.89%
 0.10 0.11 164 579
99%
 +93.29%
Open Contract Detail380.00 / +95.83% 0.08
0.04%/0.89%
 0.10 0.09 345 2,648
99%
 +95.87%
Open Contract Detail385.00 / +98.40% 0.07
0.04%/0.77%
 0.09 0.09 50 498
99%
 +98.44%
Open Contract Detail390.00 / +100.98% 0.07
0.04%/0.77%
 0.09 0.07 228 776
99%
 +101.02%
Open Contract Detail395.00 / +103.56% 0.07
0.04%/0.77%
 0.08 0.08 653 412
99%
 +103.59%
Open Contract Detail400.00 / +106.13% 0.06
0.03%/0.66%
 0.08 0.08 1,028 3,973
99%
 +106.16%
Open Contract Detail410.00 / +111.29% 0.06
0.03%/0.66%
 0.07 0.08 277 381
99%
 +111.32%
Open Contract Detail420.00 / +116.44% 0.05
0.03%/0.55%
 0.06 0.06 135 1,277
99%
 +116.46%
Open Contract Detail430.00 / +121.59% 0.05
0.03%/0.55%
 0.07 0.06 242 373
99%
 +121.62%
Open Contract Detail440.00 / +126.75% 0.04
0.02%/0.44%
 0.06 0.05 22 948
99%
 +126.77%
Open Contract Detail450.00 / +131.90% 0.04
0.02%/0.44%
 0.06 0.04 337 1,436
99%
 +131.92%
Open Contract Detail460.00 / +137.05% 0.04
0.02%/0.44%
 0.05 0.04 269 3,323
99%
 +137.07%
Open Contract Detail470.00 / +142.21% 0.03
0.02%/0.33%
 0.05 0.04 251 1,524
99%
 +142.22%
Open Contract Detail480.00 / +147.36% 0.03
0.02%/0.33%
 0.04 0.03 4,373 7,379
99%
 +147.37%
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows
Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades
10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks
Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Featured News Links

TSLA Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.