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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
322.5
Ask: 
322.62
Vol: 
95,137,686
Last: 
322.5
Change: 
+5.7 (+1.8018%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 14
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 315.000
9
+0.8
8.8
9.1
12,503
0.47
0.7402
0.0285
6783
TSLA 317.500
7.05
+0.2
7.1
7.25
15,691
0.46
0.6658
0.0326
6133
TSLA 320.000
5.65
+0
5.55
5.65
66,234
0.46
0.5814
0.0356
16937
TSLA 322.500
4.15
-0.45
4.15
4.25
63,152
0.45
0.4907
0.0368
6951
TSLA 325.000
3.1
-0.625
3.05
3.1
136,647
0.45
0.3996
0.0359
15597
TSLA 327.500
2.2
-0.81
2.16
2.2
44,986
0.45
0.314
0.0331
7869
TSLA 330.000
1.5
-0.885
1.48
1.52
131,790
0.45
0.2383
0.0288
42332
Fri Jun 20 2025
Strike
TSLA 315.000
TSLA 317.500
TSLA 320.000
TSLA 322.500
TSLA 325.000
TSLA 327.500
TSLA 330.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 315.000
1.73
-3.87
1.73
1.77
89,484
0.47
-0.2603
0.0286
11483
TSLA 317.500
2.42
-4.33
2.41
2.46
31,283
0.46
-0.3351
0.0328
4068
TSLA 320.000
3.3
-4.75
3.3
3.4
110,048
0.46
-0.4202
0.0359
14390
TSLA 322.500
4.44
-5.06
4.4
4.5
63,363
0.45
-0.5116
0.0372
3214
TSLA 325.000
5.81
-5.29
5.8
5.9
71,769
0.44
-0.6036
0.0363
7342
TSLA 327.500
7.52
-5.355
7.4
7.5
11,958
0.44
-0.69
0.0334
4358
TSLA 330.000
9.4
-5.375
9.15
9.35
14,582
0.44
-0.7665
0.0291
10271
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 315.000
15.95
+1.5
16
16.15
2,843
0.59
0.6153
0.0126
1316
TSLA 317.500
14.55
+1.375
14.55
14.7
2,263
0.59
0.583
0.013
1121
TSLA 320.000
13.2
+1.2
13.2
13.35
7,934
0.59
0.5502
0.0132
3869
TSLA 322.500
11.96
+1.06
11.9
12.05
6,829
0.59
0.5171
0.0133
1477
TSLA 325.000
10.66
+0.81
10.75
10.85
17,968
0.59
0.484
0.0133
4072
TSLA 327.500
9.58
+0.68
9.65
9.75
4,514
0.59
0.4512
0.0132
1496
TSLA 330.000
8.6
+0.55
8.6
8.75
14,213
0.59
0.419
0.0131
7681
Fri Jun 27 2025
Strike
TSLA 315.000
TSLA 317.500
TSLA 320.000
TSLA 322.500
TSLA 325.000
TSLA 327.500
TSLA 330.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 315.000
8.6
-3
8.5
8.6
4,971
0.6
-0.3865
0.0127
3951
TSLA 317.500
9.66
-3.14
9.55
9.65
4,411
0.59
-0.4189
0.013
1166
TSLA 320.000
10.8
-3.3
10.7
10.8
9,264
0.59
-0.4519
0.0132
7034
TSLA 322.500
12.1
-3.4
11.9
12.05
4,337
0.59
-0.4852
0.0134
1033
TSLA 325.000
13.45
-3.5
13.2
13.35
5,326
0.59
-0.5185
0.0134
2347
TSLA 327.500
14.75
-3.775
14.6
14.75
1,199
0.59
-0.5515
0.0133
1043
TSLA 330.000
16.28
-3.87
16.1
16.25
5,377
0.59
-0.5839
0.0132
3030
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.