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: 184.06, Change: -9.99 (-5.15%), Volume: 81.80M
Put volume: 661,964  •  Call volume: 844,305  •  Put:Call Ratio: 0.78

September 20, 2024 CALLS (143 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 184.06		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Call
Expires Worthless		 Total Return
If Called
Open Contract Detail100.00 / -45.67% 86.85
47.19%/120.44%
 87.70 95.71 - 521
4%
 +1.52%
Open Contract Detail105.00 / -42.95% 82.20
44.66%/113.99%
 83.05 86.13 1 200
5%
 +1.71%
Open Contract Detail110.00 / -40.24% 77.70
42.21%/107.75%
 78.45 90.00 - 287
6%
 +1.98%
Open Contract Detail115.00 / -37.52% 73.25
39.80%/101.58%
 73.95 73.80 1 1,133
7%
 +2.28%
Open Contract Detail120.00 / -34.80% 68.85
37.41%/95.48%
 69.55 70.05 2 625
8%
 +2.60%
Open Contract Detail125.00 / -32.09% 64.50
35.04%/89.45%
 65.25 75.05 - 1,000
10%
 +2.96%
Open Contract Detail130.00 / -29.37% 60.50
32.87%/83.90%
 61.00 61.05 4 1,039
11%
 +3.50%
Open Contract Detail135.00 / -26.65% 56.40
30.64%/78.21%
 56.60 69.50 - 1,049
13%
 +3.99%
Open Contract Detail140.00 / -23.94% 52.45
28.50%/72.73%
 52.70 53.80 10 1,516
15%
 +4.56%
Open Contract Detail145.00 / -21.22% 48.70
26.46%/67.53%
 48.90 50.70 1 2,254
18%
 +5.24%
Open Contract Detail150.00 / -18.50% 45.05
24.48%/62.47%
 45.30 44.55 18 12,101
20%
 +5.97%
Open Contract Detail155.00 / -15.79% 41.60
22.60%/57.69%
 41.80 41.80 1 2,204
23%
 +6.81%
Open Contract Detail160.00 / -13.07% 38.40
20.86%/53.25%
 38.55 38.00 428 21,647
26%
 +7.79%
Open Contract Detail165.00 / -10.36% 35.30
19.18%/48.95%
 35.50 35.10 16 2,018
29%
 +8.82%
Open Contract Detail170.00 / -7.64% 32.30
17.55%/44.79%
 32.50 32.92 18 3,570
32%
 +9.91%
Open Contract Detail175.00 / -4.92% 29.65
16.11%/41.12%
 29.80 30.35 23 4,652
35%
 +11.19%
Open Contract Detail180.00 / -2.21% 27.00
14.67%/37.44%
 27.20 27.95 60 6,809
39%
 +12.46%
Open Contract Detail185.00 / +0.51% 24.65
13.39%/34.18%
 24.80 24.75 210 3,015
42%
 +13.90%
Open Contract Detail190.00 / +3.23% 22.50
12.22%/31.20%
 22.60 23.00 860 3,751
45%
 +15.45%
Open Contract Detail195.00 / +5.94% 20.45
11.11%/28.36%
 20.55 20.72 107 2,971
48%
 +17.05%
Open Contract Detail200.00 / +8.66% 18.60
10.11%/25.79%
 18.70 18.70 956 9,923
52%
 +18.77%
Open Contract Detail205.00 / +11.38% 16.95
9.21%/23.51%
 17.05 17.24 516 2,373
55%
 +20.59%
Open Contract Detail210.00 / +14.09% 15.35
8.34%/21.29%
 15.45 15.50 384 5,810
58%
 +22.43%
Open Contract Detail215.00 / +16.81% 13.95
7.58%/19.35%
 14.05 14.05 353 1,584
60%
 +24.39%
Open Contract Detail220.00 / +19.53% 12.65
6.87%/17.54%
 12.75 12.72 299 11,477
63%
 +26.40%
Open Contract Detail225.00 / +22.24% 11.50
6.25%/15.95%
 11.65 11.95 218 3,703
66%
 +28.49%
Open Contract Detail230.00 / +24.96% 10.40
5.65%/14.42%
 10.55 10.52 194 5,474
68%
 +30.61%
Open Contract Detail235.00 / +27.68% 9.45
5.13%/13.10%
 9.60 9.95 38 3,875
70%
 +32.81%
Open Contract Detail240.00 / +30.39% 8.65
4.70%/12.00%
 8.75 8.75 123 5,586
72%
 +35.09%
Open Contract Detail245.00 / +33.11% 7.85
4.26%/10.89%
 7.95 7.90 47 5,259
74%
 +37.37%
Open Contract Detail250.00 / +35.83% 7.15
3.88%/9.92%
 7.30 7.20 460 21,366
76%
 +39.71%
Open Contract Detail255.00 / +38.54% 6.50
3.53%/9.01%
 6.65 6.50 1,081 2,907
78%
 +42.07%
Open Contract Detail260.00 / +41.26% 5.95
3.23%/8.25%
 6.05 6.17 59 4,036
80%
 +44.49%
Open Contract Detail265.00 / +43.97% 5.45
2.96%/7.56%
 5.55 6.15 33 3,489
81%
 +46.94%
Open Contract Detail270.00 / +46.69% 5.00
2.72%/6.93%
 5.10 5.12 24 11,412
82%
 +49.41%
Open Contract Detail275.00 / +49.41% 4.55
2.47%/6.31%
 4.70 4.65 13 1,454
84%
 +51.88%
Open Contract Detail280.00 / +52.12% 4.20
2.28%/5.82%
 4.30 4.30 247 5,265
85%
 +54.41%
Open Contract Detail285.00 / +54.84% 3.85
2.09%/5.34%
 3.95 3.85 87 2,605
86%
 +56.93%
Open Contract Detail290.00 / +57.56% 3.55
1.93%/4.92%
 3.65 3.60 28 1,106
87%
 +59.49%
Open Contract Detail295.00 / +60.27% 3.30
1.79%/4.58%
 3.40 3.35 4 1,034
88%
 +62.07%
Open Contract Detail300.00 / +62.99% 3.05
1.66%/4.23%
 3.15 3.30 184 8,718
88%
 +64.65%
Open Contract Detail305.00 / +65.71% 2.84
1.54%/3.94%
 2.88 3.80 1 739
89%
 +67.25%
Open Contract Detail310.00 / +68.42% 2.64
1.43%/3.66%
 2.67 2.71 5 1,303
90%
 +69.86%
Open Contract Detail315.00 / +71.14% 2.46
1.34%/3.41%
 2.49 4.10 - 818
91%
 +72.48%
Open Contract Detail320.00 / +73.86% 2.29
1.24%/3.18%
 2.33 2.44 43 1,349
91%
 +75.10%
Open Contract Detail325.00 / +76.57% 2.14
1.16%/2.97%
 2.18 2.14 323 1,986
92%
 +77.74%
Open Contract Detail330.00 / +79.29% 2.00
1.09%/2.77%
 2.05 2.11 21 2,824
92%
 +80.38%
Open Contract Detail335.00 / +82.01% 1.88
1.02%/2.61%
 1.93 2.02 23 483
93%
 +83.03%
Open Contract Detail340.00 / +84.72% 1.76
0.96%/2.44%
 1.81 2.18 39 1,255
93%
 +85.68%
Open Contract Detail345.00 / +87.44% 1.66
0.90%/2.30%
 1.71 1.77 7 519
93%
 +88.34%
Open Contract Detail350.00 / +90.16% 1.57
0.85%/2.18%
 1.61 1.64 755 6,023
94%
 +91.01%
Open Contract Detail355.00 / +92.87% 1.47
0.80%/2.04%
 1.52 1.57 46 2,565
94%
 +93.67%
Open Contract Detail360.00 / +95.59% 1.40
0.76%/1.94%
 1.44 1.92 1 1,309
94%
 +96.35%
Open Contract Detail365.00 / +98.30% 1.32
0.72%/1.83%
 1.36 1.36 1 1,052
95%
 +99.02%
Open Contract Detail370.00 / +101.02% 1.25
0.68%/1.73%
 1.29 1.36 2 7,927
95%
 +101.70%
Open Contract Detail375.00 / +103.74% 1.19
0.65%/1.65%
 1.23 1.24 165 1,771
95%
 +104.38%
Open Contract Detail380.00 / +106.45% 1.13
0.61%/1.57%
 1.17 1.19 16 2,436
95%
 +107.07%
Open Contract Detail385.00 / +109.17% 1.07
0.58%/1.48%
 1.11 1.52 1 743
96%
 +109.75%
Open Contract Detail390.00 / +111.89% 1.02
0.55%/1.41%
 1.06 1.61 - 942
96%
 +112.44%
Open Contract Detail395.00 / +114.60% 0.98
0.53%/1.36%
 1.01 1.02 2 833
96%
 +115.14%
Open Contract Detail400.00 / +117.32% 0.93
0.51%/1.29%
 0.97 0.98 138 6,431
96%
 +117.83%
Open Contract Detail405.00 / +120.04% 0.89
0.48%/1.23%
 0.93 1.53 - 1,356
96%
 +120.52%
Open Contract Detail410.00 / +122.75% 0.85
0.46%/1.18%
 0.89 0.88 11 814
96%
 +123.22%
Open Contract Detail415.00 / +125.47% 0.82
0.45%/1.14%
 0.85 1.42 - 786
97%
 +125.92%
Open Contract Detail420.00 / +128.19% 0.78
0.42%/1.08%
 0.82 0.80 24 2,650
97%
 +128.61%
Open Contract Detail425.00 / +130.90% 0.75
0.41%/1.04%
 0.79 1.62 - 605
97%
 +131.31%
Open Contract Detail430.00 / +133.62% 0.72
0.39%/1.00%
 0.76 0.98 1 1,840
97%
 +134.01%
Open Contract Detail435.00 / +136.34% 0.70
0.38%/0.97%
 0.73 1.15 - 350
97%
 +136.72%
Open Contract Detail440.00 / +139.05% 0.67
0.36%/0.93%
 0.70 0.72 1 1,366
97%
 +139.42%
Open Contract Detail445.00 / +141.77% 0.64
0.35%/0.89%
 0.68 0.91 5 518
97%
 +142.12%
Open Contract Detail450.00 / +144.49% 0.62
0.34%/0.86%
 0.66 1.07 - 1,909
97%
 +144.82%
Open Contract Detail455.00 / +147.20% 0.60
0.33%/0.83%
 0.63 0.77 2 317
98%
 +147.53%
Open Contract Detail460.00 / +149.92% 0.58
0.32%/0.80%
 0.61 0.97 - 486
98%
 +150.23%
Open Contract Detail465.00 / +152.64% 0.56
0.30%/0.78%
 0.59 1.19 - 542
98%
 +152.94%
Open Contract Detail470.00 / +155.35% 0.54
0.29%/0.75%
 0.57 0.90 - 1,225
98%
 +155.64%
Open Contract Detail475.00 / +158.07% 0.52
0.28%/0.72%
 0.56 0.60 1 723
98%
 +158.35%
Open Contract Detail480.00 / +160.78% 0.51
0.28%/0.71%
 0.54 0.77 - 1,041
98%
 +161.06%
Open Contract Detail485.00 / +163.50% 0.49
0.27%/0.68%
 0.52 0.62 1 387
98%
 +163.77%
Open Contract Detail490.00 / +166.22% 0.48
0.26%/0.67%
 0.51 0.49 3 658
98%
 +166.48%
Open Contract Detail495.00 / +168.93% 0.46
0.25%/0.64%
 0.49 1.00 - 257
98%
 +169.18%
Open Contract Detail500.00 / +171.65% 0.45
0.24%/0.62%
 0.48 0.48 66 3,047
98%
 +171.90%
Open Contract Detail510.00 / +177.08% 0.42
0.23%/0.58%
 0.45 0.80 - 281
98%
 +177.31%
Open Contract Detail520.00 / +182.52% 0.40
0.22%/0.55%
 0.43 0.61 - 1,013
98%
 +182.73%
Open Contract Detail530.00 / +187.95% 0.38
0.21%/0.53%
 0.41 0.82 - 299
98%
 +188.16%
Open Contract Detail540.00 / +193.38% 0.35
0.19%/0.49%
 0.39 0.44 26 940
99%
 +193.57%
Open Contract Detail550.00 / +198.82% 0.34
0.18%/0.47%
 0.37 0.37 13 2,664
99%
 +199.00%
Open Contract Detail560.00 / +204.25% 0.32
0.17%/0.44%
 0.35 0.36 65 14,656
99%
 +204.42%
  = 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.