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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
297.66
Ask: 
297.68
Vol: 
164,747,685
Last: 
297.68
Change: 
+10.44 (+3.5373%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 285.000
10.2
+2.5
10.1
10.25
8,948
2.24
0.987
0.0072
3666
TSLA 290.000
5.15
-0.325
5
5.25
35,085
1.04
0.9434
0.0348
5338
TSLA 295.000
0.61
-3.14
0.58
0.65
74,356
0.62
0.5221
0.1785
7663
TSLA 300.000
0.02
-2.495
0.02
0.03
268,455
1.12
0.0321
0.0276
24305
TSLA 302.500
0.02
-2.04
0.01
0.02
135,805
1.47
0.011
0.0091
4765
TSLA 305.000
0.01
-1.655
0.01
0.02
199,364
1.89
0.0071
0.005
8341
Fri Jun 06 2025
Strike
TSLA 285.000
TSLA 290.000
TSLA 295.000
TSLA 300.000
TSLA 302.500
TSLA 305.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 285.000
0.02
-9.38
0.02
0.04
111,687
2.19
-0.013
0.0072
9042
TSLA 290.000
0.05
-12.075
0.04
0.05
276,512
1.31
-0.0566
0.0348
11049
TSLA 295.000
0.47
-15.005
0.45
0.5
289,503
0.6
-0.4779
0.1785
6679
TSLA 300.000
4.95
-14.225
4.85
4.95
241,975
1.22
-0.9679
0.0276
14911
TSLA 302.500
7.35
-13.875
7.3
7.45
48,671
0
-0.989
0.0091
3075
TSLA 305.000
9.86
-13.465
9.8
9.95
34,871
0
-0.9929
0.005
8136
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 292.500
13.65
+13.65
13.5
13.6
1,831
0.74
0.5588
0.013
0
TSLA 295.000
12.19
+1.39
12.15
12.25
12,316
0.74
0.526
0.0132
2355
TSLA 297.500
10.98
+10.98
10.85
11
9,022
0.73
0.4928
0.0133
0
TSLA 300.000
9.76
+0.91
9.7
9.8
44,538
0.72
0.4596
0.0133
8915
TSLA 302.500
8.65
+0.65
8.65
8.75
15,715
0.72
0.4265
0.0133
958
TSLA 305.000
7.66
+0.46
7.65
7.7
22,671
0.72
0.394
0.0131
2750
Fri Jun 13 2025
Strike
TSLA 292.500
TSLA 295.000
TSLA 297.500
TSLA 300.000
TSLA 302.500
TSLA 305.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 292.500
10.65
+10.65
10.55
10.7
7,426
0.74
-0.4429
0.013
0
TSLA 295.000
11.85
-10.35
11.7
11.9
31,722
0.73
-0.4759
0.0133
3254
TSLA 297.500
13.07
+13.07
12.95
13.1
10,882
0.73
-0.5092
0.0134
0
TSLA 300.000
14.31
-10.99
14.3
14.45
43,354
0.72
-0.5427
0.0134
13778
TSLA 302.500
15.7
-11.225
15.7
15.9
8,575
0.72
-0.5759
0.0133
905
TSLA 305.000
17.25
-11.375
17.2
17.4
6,678
0.71
-0.6086
0.0131
3214
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 292.500
17.45
+17.45
17.05
17.2
939
0.68
0.5589
0.01
0
TSLA 295.000
15.92
+1.595
15.75
15.9
3,823
0.67
0.5335
0.0102
3733
TSLA 297.500
14.71
+14.71
14.5
14.65
2,336
0.67
0.508
0.0103
0
TSLA 300.000
13.45
+1.125
13.3
13.45
11,020
0.66
0.4823
0.0103
22358
TSLA 302.500
12.31
+0.91
12.25
12.35
3,881
0.66
0.4568
0.0103
632
TSLA 305.000
11.35
+0.875
11.2
11.35
5,007
0.66
0.4315
0.0102
4537
Fri Jun 20 2025
Strike
TSLA 292.500
TSLA 295.000
TSLA 297.500
TSLA 300.000
TSLA 302.500
TSLA 305.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 292.500
14.05
+14.05
13.95
14.1
1,981
0.68
-0.443
0.0101
0
TSLA 295.000
15.15
-10.35
15.1
15.3
7,778
0.67
-0.4686
0.0102
5833
TSLA 297.500
16.5
+16.5
16.35
16.5
2,515
0.67
-0.4943
0.0103
0
TSLA 300.000
17.79
-10.685
17.7
17.85
10,721
0.66
-0.52
0.0104
22180
TSLA 302.500
19
-11.05
19.05
19.25
2,907
0.66
-0.5458
0.0104
566
TSLA 305.000
20.5
-11.2
20.55
20.75
2,407
0.66
-0.5713
0.0103
4668
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 285.000
24.56
+2.435
24.5
24.75
209
0.67
0.6231
0.0079
270
TSLA 290.000
22.1
+2.45
21.6
21.85
736
0.67
0.5822
0.0082
584
TSLA 295.000
19.15
+1.7
18.95
19.15
731
0.66
0.5402
0.0084
831
TSLA 300.000
16.7
+1.3
16.55
16.75
8,918
0.65
0.4977
0.0086
2030
TSLA 305.000
14.6
+1.025
14.4
14.55
1,532
0.65
0.4555
0.0086
427
TSLA 310.000
12.7
+0.8
12.45
12.6
1,298
0.65
0.4141
0.0084
929
Fri Jun 27 2025
Strike
TSLA 285.000
TSLA 290.000
TSLA 295.000
TSLA 300.000
TSLA 305.000
TSLA 310.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 285.000
13.75
-9.3
13.7
13.85
612
0.67
-0.3789
0.008
653
TSLA 290.000
15.9
-9.7
15.75
15.95
1,576
0.67
-0.42
0.0083
1418
TSLA 295.000
18.15
-10.225
18.1
18.3
1,213
0.66
-0.4623
0.0085
878
TSLA 300.000
20.7
-10.625
20.65
20.9
2,307
0.65
-0.5051
0.0086
3130
TSLA 305.000
23.6
-10.925
23.45
23.7
403
0.65
-0.5477
0.0086
571
TSLA 310.000
26.64
-11.235
26.5
26.7
958
0.64
-0.5894
0.0085
827
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.