Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.08+9.42 (+3.91%)
At close: 04:00PM EDT
250.10 +0.02 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241011C000750002024-10-02 2:35PM EDT75.00171.90174.75175.50-2.46-1.41%104310.94%
TSLA241011C000900002024-09-16 10:54AM EDT90.00157.08159.75160.50+19.58+14.24%101265.63%
TSLA241011C000950002024-09-26 9:46AM EDT95.00165.35154.75155.550.00--4264.06%
TSLA241011C001000002024-10-04 12:50PM EDT100.00148.55149.50151.00+3.55+2.45%3630277.34%
TSLA241011C001050002024-09-24 1:25PM EDT105.00147.90144.75145.550.00--21238.28%
TSLA241011C001100002024-09-27 2:52PM EDT110.00149.77139.80140.550.00-13233.59%
TSLA241011C001150002024-10-01 10:56AM EDT115.00138.30134.80135.600.00-66228.13%
TSLA241011C001200002024-10-04 12:50PM EDT120.00130.25129.80130.60-3.65-2.73%146216.41%
TSLA241011C001250002024-10-03 10:59AM EDT125.00119.28124.80125.600.00-16205.08%
TSLA241011C001300002024-10-04 12:51PM EDT130.00118.05120.00120.45-9.20-7.23%3146198.83%
TSLA241011C001350002024-10-03 11:07AM EDT135.00108.56114.95115.600.00-1104195.70%
TSLA241011C001400002024-09-30 3:51PM EDT140.00121.00109.85110.550.00-4113174.22%
TSLA241011C001450002024-10-04 3:08PM EDT145.00103.93104.85105.60+8.87+9.33%17103168.36%
TSLA241011C001500002024-10-04 3:25PM EDT150.0099.5499.65100.50+6.11+6.54%74242184.77%
TSLA241011C001550002024-10-04 3:52PM EDT155.0095.1395.0095.50+6.58+7.43%1852152.73%
TSLA241011C001600002024-10-04 2:27PM EDT160.0089.2689.8590.65+9.51+11.92%2253143.55%
TSLA241011C001650002024-10-04 3:46PM EDT165.0084.9985.0085.50+5.82+7.35%110521134.77%
TSLA241011C001700002024-10-04 2:18PM EDT170.0079.6580.1080.65+9.85+14.11%147122136.52%
TSLA241011C001750002024-10-04 2:30PM EDT175.0074.3974.9075.70+8.39+12.71%799121.97%
TSLA241011C001800002024-10-04 3:37PM EDT180.0070.2869.9570.70+9.08+14.84%75549115.33%
TSLA241011C001850002024-10-04 3:32PM EDT185.0065.7964.9565.75+11.94+22.17%28448108.50%
TSLA241011C001900002024-10-04 3:32PM EDT190.0060.4960.0060.80+8.99+17.46%53168102.93%
TSLA241011C001950002024-10-04 3:40PM EDT195.0055.5055.3055.85+8.79+18.82%76150102.20%
TSLA241011C002000002024-10-04 3:59PM EDT200.0050.4550.1050.95+9.90+24.41%49170891.60%
TSLA241011C002050002024-10-04 3:55PM EDT205.0045.6345.2545.85+9.13+25.01%12067383.98%
TSLA241011C002100002024-10-04 3:52PM EDT210.0040.6540.4041.05+9.77+31.64%12355880.62%
TSLA241011C002150002024-10-04 3:50PM EDT215.0035.9935.7036.25+8.73+32.02%8652377.49%
TSLA241011C002175002024-10-04 3:56PM EDT217.5033.6033.6034.00+8.72+35.05%1,02435778.96%
TSLA241011C002200002024-10-04 3:57PM EDT220.0031.4831.2031.70+7.33+30.35%5112,82076.56%
TSLA241011C002225002024-10-04 3:26PM EDT222.5028.9128.9529.70+7.55+35.35%5323077.08%
TSLA241011C002250002024-10-04 3:59PM EDT225.0027.0027.0027.30+6.52+31.84%3141,19576.10%
TSLA241011C002275002024-10-04 3:56PM EDT227.5025.1024.9025.30+6.70+36.41%24246475.95%
TSLA241011C002300002024-10-04 3:55PM EDT230.0022.9822.9523.20+5.98+35.18%1,7351,65775.34%
TSLA241011C002325002024-10-04 3:59PM EDT232.5021.1021.0521.30+5.70+37.01%29535175.29%
TSLA241011C002350002024-10-04 3:59PM EDT235.0019.3019.2519.50+5.32+38.05%1,3602,00775.38%
TSLA241011C002375002024-10-04 3:56PM EDT237.5017.5517.4017.70+5.00+39.84%9081,18474.51%
TSLA241011C002400002024-10-04 3:59PM EDT240.0016.0115.9016.10+4.80+42.82%7,4734,23875.21%
TSLA241011C002425002024-10-04 3:58PM EDT242.5014.4914.3514.55+4.51+45.19%2,8031,93575.12%
TSLA241011C002450002024-10-04 3:59PM EDT245.0013.0512.9013.10+4.17+46.96%10,5394,73775.06%
TSLA241011C002475002024-10-04 3:59PM EDT247.5011.7011.6011.75+3.75+47.17%14,6783,96375.22%
TSLA241011C002500002024-10-04 3:59PM EDT250.0010.4510.4010.50+3.35+47.18%93,26911,02875.39%
TSLA241011C002525002024-10-04 3:59PM EDT252.509.309.259.35+3.00+47.62%6,8232,31775.42%
TSLA241011C002550002024-10-04 3:59PM EDT255.008.198.158.30+2.64+47.57%15,0127,88875.31%
TSLA241011C002575002024-10-04 3:59PM EDT257.507.207.157.30+2.30+46.94%3,5683,95675.07%
TSLA241011C002600002024-10-04 3:59PM EDT260.006.356.306.40+2.05+47.67%24,15331,08575.12%
TSLA241011C002625002024-10-04 3:59PM EDT262.505.505.455.55+1.75+46.67%3,9192,92774.70%
TSLA241011C002650002024-10-04 3:59PM EDT265.004.754.704.80+1.42+42.64%10,4788,86274.39%
TSLA241011C002675002024-10-04 3:59PM EDT267.504.134.054.15+1.25+43.40%3,0492,89674.29%
TSLA241011C002700002024-10-04 3:59PM EDT270.003.503.503.55+0.91+35.14%47,97350,44774.19%
TSLA241011C002725002024-10-04 3:59PM EDT272.503.002.943.05+0.70+30.43%3,4922,61773.90%
TSLA241011C002750002024-10-04 3:59PM EDT275.002.582.552.58+0.60+30.30%12,5336,10873.97%
TSLA241011C002775002024-10-04 3:59PM EDT277.502.202.152.20+0.42+23.60%3,5201,69973.90%
TSLA241011C002800002024-10-04 3:59PM EDT280.001.851.821.88+0.29+18.59%19,47111,08974.00%
TSLA241011C002850002024-10-04 3:59PM EDT285.001.311.301.33+0.09+7.38%7,4953,31074.07%
TSLA241011C002900002024-10-04 3:59PM EDT290.000.950.930.96-0.03-3.06%8,1625,21774.56%
TSLA241011C002950002024-10-04 3:59PM EDT295.000.680.660.69-0.11-13.92%4,7694,76075.10%
TSLA241011C003000002024-10-04 3:59PM EDT300.000.480.480.50-0.14-22.58%16,37621,73975.98%
TSLA241011C003050002024-10-04 3:59PM EDT305.000.370.350.36-0.12-24.49%3,9923,93476.86%
TSLA241011C003100002024-10-04 3:59PM EDT310.000.270.250.27-0.14-34.15%7,0354,14677.83%
TSLA241011C003150002024-10-04 3:57PM EDT315.000.200.190.21-0.11-35.48%1,7011,67879.39%
TSLA241011C003200002024-10-04 3:59PM EDT320.000.150.140.15-0.09-37.50%1,9173,32780.27%
TSLA241011C003250002024-10-04 3:59PM EDT325.000.100.100.12-0.11-52.38%1,2552,62281.45%
TSLA241011C003300002024-10-04 3:56PM EDT330.000.080.080.09-0.08-50.00%1,6512,39382.81%
TSLA241011C003350002024-10-04 3:57PM EDT335.000.060.060.07-0.09-60.00%9211,32883.98%
TSLA241011C003400002024-10-04 3:53PM EDT340.000.050.040.06-0.06-54.55%1,7692,75785.16%
TSLA241011C003450002024-10-04 3:50PM EDT345.000.040.030.04-0.04-50.00%4852,66985.55%
TSLA241011C003500002024-10-04 3:59PM EDT350.000.030.030.04-0.05-62.50%2,1514,65989.06%
TSLA241011C003550002024-10-04 3:41PM EDT355.000.030.020.03-0.03-50.00%1162,47089.06%
TSLA241011C003600002024-10-04 3:56PM EDT360.000.030.020.03-0.03-50.00%1,4113,59692.19%
TSLA241011C003650002024-10-04 3:58PM EDT365.000.020.010.02-0.02-50.00%3,9442,08691.41%
TSLA241011C003700002024-10-04 3:34PM EDT370.000.020.010.02-0.01-33.33%7295,04393.75%
TSLA241011C003750002024-10-04 2:25PM EDT375.000.020.010.02-0.01-33.33%1372,34296.88%
TSLA241011C003800002024-10-04 3:56PM EDT380.000.010.010.02-0.01-50.00%632,68299.61%
TSLA241011C003850002024-10-04 3:54PM EDT385.000.010.000.01-0.01-50.00%2,2433,53393.75%
TSLA241011C003900002024-10-04 3:41PM EDT390.000.010.000.01-0.01-50.00%3391,38196.88%
TSLA241011C003950002024-10-04 3:49PM EDT395.000.010.000.01-0.01-50.00%2303,55798.44%
TSLA241011C004000002024-10-04 1:24PM EDT400.000.010.000.01-0.01-50.00%1031,338103.13%
TSLA241011C004050002024-10-04 10:57AM EDT405.000.010.000.010.00-503,001103.13%
TSLA241011C004100002024-10-04 11:08AM EDT410.000.010.000.010.00-611269106.25%
TSLA241011C004150002024-10-04 10:04AM EDT415.000.010.000.010.00-584,301109.38%
TSLA241011C004200002024-10-03 3:29PM EDT420.000.010.000.010.00-531941112.50%
TSLA241011C004250002024-10-04 9:36AM EDT425.000.010.000.010.00-1272112.50%
TSLA241011C004300002024-10-03 10:28AM EDT430.000.010.000.010.00-3139115.63%
TSLA241011C004350002024-10-02 3:54PM EDT435.000.020.000.010.00-3489118.75%
TSLA241011C004400002024-10-03 9:33AM EDT440.000.010.000.010.00-2576,011118.75%
TSLA241011C004450002024-10-03 9:39AM EDT445.000.010.000.010.00-1091121.88%
TSLA241011C004500002024-10-04 2:07PM EDT450.000.010.000.010.00-10139125.00%
TSLA241011C004550002024-10-03 9:31AM EDT455.000.010.000.010.00-2455125.00%
TSLA241011C004600002024-10-04 1:53PM EDT460.000.010.000.010.00-15367128.13%
TSLA241011C004700002024-10-03 11:57AM EDT470.000.010.000.010.00-3682131.25%
TSLA241011C004800002024-10-03 9:39AM EDT480.000.010.000.010.00-12,910137.50%
TSLA241011C004950002024-10-04 9:30AM EDT495.000.010.000.010.00-16193143.75%
PutsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241011P000750002024-10-04 10:05AM EDT75.000.010.000.010.00-711262.50%
TSLA241011P000800002024-09-03 2:25PM EDT80.000.030.000.010.00--1243.75%
TSLA241011P000850002024-09-23 2:53PM EDT85.000.010.000.010.00-39231.25%
TSLA241011P000900002024-09-30 10:12AM EDT90.000.010.000.010.00-1118218.75%
TSLA241011P000950002024-09-30 12:52PM EDT95.000.010.000.010.00-584212.50%
TSLA241011P001000002024-10-04 9:30AM EDT100.000.010.000.010.00-31,184196.88%
TSLA241011P001050002024-09-30 3:35PM EDT105.000.010.000.010.00-221483187.50%
TSLA241011P001100002024-10-03 9:33AM EDT110.000.010.000.010.00-203,113181.25%
TSLA241011P001150002024-10-04 2:49PM EDT115.000.010.000.010.00-1,062362168.75%
TSLA241011P001200002024-10-04 3:59PM EDT120.000.010.000.010.00-1,093947162.50%
TSLA241011P001250002024-10-04 2:40PM EDT125.000.020.010.02+0.01+100.00%3,100291165.63%
TSLA241011P001300002024-10-04 3:41PM EDT130.000.020.010.02+0.01+100.00%10,9411,230157.81%
TSLA241011P001350002024-10-04 3:47PM EDT135.000.020.020.030.00-4,0766,904156.25%
TSLA241011P001400002024-10-04 3:56PM EDT140.000.020.020.030.00-9,6681,714146.88%
TSLA241011P001450002024-10-04 3:48PM EDT145.000.030.020.030.00-5171,342139.06%
TSLA241011P001500002024-10-04 3:59PM EDT150.000.040.030.04+0.01+33.33%7,6252,844135.16%
TSLA241011P001550002024-10-04 3:56PM EDT155.000.040.030.05+0.01+33.33%2,1392,974128.91%
TSLA241011P001600002024-10-04 3:44PM EDT160.000.050.040.050.00-6,5752,910122.66%
TSLA241011P001650002024-10-04 3:58PM EDT165.000.050.050.06-0.01-16.67%10,8924,146117.19%
TSLA241011P001700002024-10-04 3:59PM EDT170.000.060.060.07-0.01-14.29%1,8953,881111.72%
TSLA241011P001750002024-10-04 3:50PM EDT175.000.080.070.08-0.01-11.11%9142,282105.86%
TSLA241011P001800002024-10-04 3:59PM EDT180.000.100.080.10-0.02-16.67%2,3631,925100.59%
TSLA241011P001850002024-10-04 3:52PM EDT185.000.110.100.12-0.09-45.00%3,3221,40495.51%
TSLA241011P001900002024-10-04 3:59PM EDT190.000.150.140.15-0.11-42.31%6212,88091.21%
TSLA241011P001950002024-10-04 3:58PM EDT195.000.180.180.19-0.21-53.85%3,8635,75286.72%
TSLA241011P002000002024-10-04 3:59PM EDT200.000.260.250.26-0.30-53.57%5,2367,64983.11%
TSLA241011P002050002024-10-04 3:59PM EDT205.000.360.360.37-0.50-58.14%5,3403,25980.08%
TSLA241011P002100002024-10-04 3:59PM EDT210.000.530.520.54-0.79-59.85%4,4686,20077.34%
TSLA241011P002150002024-10-04 3:59PM EDT215.000.810.800.81-1.15-58.67%4,4405,08475.54%
TSLA241011P002175002024-10-04 3:59PM EDT217.500.990.971.00-1.39-58.40%1,7021,81474.66%
TSLA241011P002200002024-10-04 3:59PM EDT220.001.241.221.24-1.64-56.94%10,1178,36574.27%
TSLA241011P002225002024-10-04 3:59PM EDT222.501.531.491.53-1.92-55.65%3,1561,51373.71%
TSLA241011P002250002024-10-04 3:59PM EDT225.001.861.841.89-2.24-54.63%11,0606,71273.46%
TSLA241011P002275002024-10-04 3:59PM EDT227.502.282.262.33-2.57-52.99%3,2681,71573.36%
TSLA241011P002300002024-10-04 3:59PM EDT230.002.792.792.83-2.91-51.05%17,2989,89173.41%
TSLA241011P002325002024-10-04 3:59PM EDT232.503.403.303.45-3.25-48.87%2,7692,39573.17%
TSLA241011P002350002024-10-04 3:59PM EDT235.004.054.054.10-3.61-47.13%11,0076,50273.41%
TSLA241011P002375002024-10-04 3:58PM EDT237.504.854.804.90-3.80-43.93%5,5902,22673.51%
TSLA241011P002400002024-10-04 3:59PM EDT240.005.705.655.75-4.30-43.00%23,3039,62673.45%
TSLA241011P002425002024-10-04 3:59PM EDT242.506.706.656.75-4.74-41.43%5,7032,68573.80%
TSLA241011P002450002024-10-04 3:59PM EDT245.007.757.657.80-4.89-38.69%18,2494,75673.61%
TSLA241011P002475002024-10-04 3:59PM EDT247.508.858.808.95-5.40-37.89%13,5161,91973.61%
TSLA241011P002500002024-10-04 3:59PM EDT250.0010.1210.1010.20-5.73-36.15%14,2365,48973.80%
TSLA241011P002525002024-10-04 3:59PM EDT252.5011.5011.4011.55-6.05-34.47%2,27492173.65%
TSLA241011P002550002024-10-04 3:58PM EDT255.0012.8512.8013.00-6.45-33.42%1,5072,91673.52%
TSLA241011P002575002024-10-04 3:57PM EDT257.5014.4614.3014.50-6.69-31.63%6681,26973.25%
TSLA241011P002600002024-10-04 3:59PM EDT260.0015.9515.9016.10-7.35-31.55%1,4211,68173.06%
TSLA241011P002625002024-10-04 3:54PM EDT262.5017.6017.6017.80-7.90-30.98%35567972.95%
TSLA241011P002650002024-10-04 3:59PM EDT265.0019.4019.3019.55-7.65-28.28%3721,30172.38%
TSLA241011P002675002024-10-04 3:54PM EDT267.5021.2521.1021.40-7.80-26.85%20033871.92%
TSLA241011P002700002024-10-04 3:59PM EDT270.0023.1923.0523.30-8.66-27.19%7961,22571.69%
TSLA241011P002725002024-10-04 2:52PM EDT272.5025.3025.0525.30-9.30-26.88%37341871.51%
TSLA241011P002750002024-10-04 3:29PM EDT275.0027.2227.0027.45-9.63-26.13%2,04761471.19%
TSLA241011P002775002024-10-04 10:10AM EDT277.5034.5029.1029.65-4.37-11.24%2334371.34%
TSLA241011P002800002024-10-04 3:00PM EDT280.0031.4531.2032.05-8.75-21.77%1,14654872.17%
TSLA241011P002850002024-10-04 1:15PM EDT285.0037.1635.7536.20-7.72-17.20%5945269.90%
TSLA241011P002900002024-10-04 3:45PM EDT290.0040.6540.3540.95-10.48-20.50%7352270.26%
TSLA241011P002950002024-10-04 3:13PM EDT295.0046.6545.0545.65-6.10-11.56%2626468.65%
TSLA241011P003000002024-10-04 3:59PM EDT300.0050.0049.8050.55-11.15-18.23%2239767.77%
TSLA241011P003050002024-10-03 3:52PM EDT305.0065.5054.7555.500.00-3129070.31%
TSLA241011P003100002024-10-04 3:27PM EDT310.0060.4159.7060.45-5.38-8.18%1227772.07%
TSLA241011P003150002024-10-04 11:30AM EDT315.0067.7864.6065.40-7.39-9.83%221170.31%
TSLA241011P003200002024-10-03 3:54PM EDT320.0080.2369.6070.400.00-4314274.41%
TSLA241011P003250002024-10-03 3:54PM EDT325.0075.6074.5575.40-9.63-11.30%1075.00%
TSLA241011P003300002024-10-04 3:19PM EDT330.0081.3279.6080.35-8.92-9.88%349278.91%
TSLA241011P003350002024-10-04 3:19PM EDT335.0086.5584.5585.35-8.68-9.11%9977.34%
TSLA241011P003400002024-10-04 3:19PM EDT340.0090.9089.6090.40-9.34-9.32%51189.84%
TSLA241011P003450002024-10-01 12:58PM EDT345.0089.7094.6095.350.00-4089.84%
TSLA241011P003500002024-10-03 11:38AM EDT350.00105.8098.80100.350.00-1710121.78%
TSLA241011P003550002024-09-30 3:51PM EDT355.0094.45103.60105.750.00-40140.72%
TSLA241011P003600002024-09-30 12:01PM EDT360.0099.90108.80110.700.00-30143.55%
TSLA241011P003700002024-09-27 10:35AM EDT370.00115.15118.70120.700.00-10152.05%
TSLA241011P003750002024-09-24 10:09AM EDT375.00122.10123.60125.750.00--0157.86%
TSLA241011P003900002024-10-02 10:31AM EDT390.00146.11138.70140.700.00-10168.07%
TSLA241011P003950002024-09-26 3:49PM EDT395.00141.52143.60145.750.00--0173.73%
TSLA241011P004000002024-09-26 3:49PM EDT400.00146.51149.60150.400.00--0130.08%