Cboe Global Markets

TSLA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tesla Inc (tsla)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
331.7
Ask: 
331.77
Vol: 
102,354,844
Last: 
331.7
Change: 
-9.2 (+-2.6758%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 325.000
13.07
-8.33
12.8
13
9,049
0.7
0.7228
0.0188
8259
TSLA 327.500
11.12
-8.255
11.1
11.2
4,156
0.7
0.6741
0.0205
3002
TSLA 330.000
9.5
-7.95
9.45
9.6
9,470
0.69
0.6215
0.0218
9604
TSLA 332.500
8.16
-7.465
8
8.1
7,601
0.69
0.5658
0.0228
3578
TSLA 335.000
6.75
-7.125
6.7
6.75
19,287
0.69
0.5083
0.0232
7623
TSLA 337.500
5.55
-6.725
5.5
5.6
29,963
0.68
0.4505
0.0231
2653
Fri May 23 2025
Strike
TSLA 325.000
TSLA 327.500
TSLA 330.000
TSLA 332.500
TSLA 335.000
TSLA 337.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 325.000
3.2
+0.995
3.1
3.2
22,730
0.71
-0.2778
0.0189
7964
TSLA 327.500
3.8
+1.12
3.8
3.95
12,078
0.71
-0.3268
0.0206
4077
TSLA 330.000
4.7
+1.45
4.65
4.8
47,090
0.7
-0.3798
0.022
28789
TSLA 332.500
5.8
+1.875
5.7
5.85
18,570
0.69
-0.4358
0.0229
3628
TSLA 335.000
6.92
+2.22
6.9
7
39,297
0.69
-0.4937
0.0234
8105
TSLA 337.500
8.24
+2.64
8.2
8.35
18,388
0.68
-0.552
0.0234
3222
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 325.000
18.11
-7.115
17.8
18
694
0.59
0.6466
0.0118
2216
TSLA 327.500
16.35
-7.125
15.9
16.45
587
0.59
0.6164
0.0122
425
TSLA 330.000
15
-6.825
14.8
14.95
1,886
0.58
0.5853
0.0125
4886
TSLA 332.500
13.5
-6.725
13.5
13.6
3,456
0.58
0.5536
0.0128
759
TSLA 335.000
12.25
-6.425
12.2
12.3
4,566
0.58
0.5214
0.0129
2027
TSLA 337.500
11.12
-6.105
11
11.1
5,305
0.58
0.4891
0.013
2025
Fri May 30 2025
Strike
TSLA 325.000
TSLA 327.500
TSLA 330.000
TSLA 332.500
TSLA 335.000
TSLA 337.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 325.000
8
+2.2
7.8
7.95
3,691
0.59
-0.3552
0.0119
1791
TSLA 327.500
8.9
+2.35
8.8
8.95
2,767
0.59
-0.3856
0.0123
1441
TSLA 330.000
9.93
+2.58
9.8
10
14,434
0.59
-0.4168
0.0126
4975
TSLA 332.500
11
+2.75
11
11.1
2,059
0.59
-0.4488
0.0129
527
TSLA 335.000
12.25
+3.05
12.2
12.3
6,399
0.58
-0.4812
0.013
2537
TSLA 337.500
13.55
+3.275
13.5
13.6
4,554
0.58
-0.5137
0.0131
814
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.