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
249.98 -0.10 (-0.04%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
CallsforOctober 4, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241004C000750002024-10-04 11:16AM EDT75.00174.81174.65176.50+6.82+4.06%1005811,096.88%
TSLA241004C000800002024-10-04 11:20AM EDT80.00170.11168.35171.45-10.29-5.70%192231,233.98%
TSLA241004C000850002024-09-26 9:53AM EDT85.00174.25163.20166.550.00--21,188.67%
TSLA241004C000900002024-09-26 10:47AM EDT90.00156.89158.40161.50-7.03-4.29%10161,123.05%
TSLA241004C000950002024-09-24 9:50AM EDT95.00160.60153.40156.450.00-181,061.33%
TSLA241004C001000002024-10-04 12:50PM EDT100.00148.55149.35150.50-10.74-6.74%1255828.91%
TSLA241004C001050002024-09-27 2:52PM EDT105.00154.62143.70145.650.00-11825.39%
TSLA241004C001100002024-10-03 1:41PM EDT110.00130.12138.90140.900.00-311833.20%
TSLA241004C001150002024-09-23 9:44AM EDT115.00131.70133.85135.900.00-115792.38%
TSLA241004C001200002024-10-04 12:50PM EDT120.00130.10129.70130.45-10.08-7.19%214220663.67%
TSLA241004C001250002024-09-27 11:31AM EDT125.00131.64124.30126.100.00-421542.97%
TSLA241004C001300002024-10-02 11:07AM EDT130.00117.30119.05121.350.00-7144514.06%
TSLA241004C001350002024-10-03 11:59AM EDT135.00109.38112.80116.550.00-649721.09%
TSLA241004C001400002024-10-04 3:59PM EDT140.00110.27109.30111.35-7.74-6.56%137505.47%
TSLA241004C001450002024-10-04 3:08PM EDT145.00103.76104.55106.80+5.56+5.66%17100547.46%
TSLA241004C001500002024-10-04 3:25PM EDT150.0099.7899.60100.35+6.54+7.01%79235457.03%
TSLA241004C001550002024-10-04 3:52PM EDT155.0094.8893.2596.45+9.85+11.58%1886572.27%
TSLA241004C001600002024-10-04 3:45PM EDT160.0089.6289.4590.90+1.14+1.29%29171353.13%
TSLA241004C001650002024-10-04 3:54PM EDT165.0085.2784.6086.50+11.37+15.39%36367415.23%
TSLA241004C001700002024-10-04 3:41PM EDT170.0080.2079.6580.35+10.66+15.33%9097356.25%
TSLA241004C001750002024-10-04 2:30PM EDT175.0074.1374.0576.10+0.13+0.18%1240421.29%
TSLA241004C001800002024-10-04 3:54PM EDT180.0070.1568.6571.70+10.96+18.52%28210267.97%
TSLA241004C001850002024-10-04 3:32PM EDT185.0065.4963.7565.85+10.60+19.31%34532345.70%
TSLA241004C001900002024-10-04 3:16PM EDT190.0060.0559.5561.40+9.17+18.02%105680282.42%
TSLA241004C001950002024-10-04 3:45PM EDT195.0055.0754.5055.45+10.70+24.12%121559256.64%
TSLA241004C002000002024-10-04 3:57PM EDT200.0050.0349.5050.35+9.03+22.02%870932221.88%
TSLA241004C002050002024-10-04 3:55PM EDT205.0045.0844.8545.25+10.06+28.73%272828186.33%
TSLA241004C002075002024-10-04 11:34AM EDT207.5038.7842.3042.75+8.08+26.32%259808176.56%
TSLA241004C002100002024-10-04 3:58PM EDT210.0039.8039.8540.25+9.00+29.22%1651,286166.80%
TSLA241004C002125002024-10-04 3:23PM EDT212.5036.8437.3037.95+9.38+34.16%20257130.47%
TSLA241004C002150002024-10-04 3:52PM EDT215.0034.8534.8535.25+10.05+40.52%120854147.46%
TSLA241004C002175002024-10-04 3:32PM EDT217.5032.4830.6033.70+9.14+39.16%18213204.20%
TSLA241004C002200002024-10-04 3:56PM EDT220.0029.9729.8530.20+8.87+42.04%2451,657121.09%
TSLA241004C002225002024-10-04 3:42PM EDT222.5027.0027.1027.75+8.75+47.95%83314118.75%
TSLA241004C002250002024-10-04 3:56PM EDT225.0024.9624.8525.25+8.86+55.03%5121,231108.98%
TSLA241004C002275002024-10-04 3:58PM EDT227.5022.4722.3522.75+8.87+65.22%31385799.61%
TSLA241004C002300002024-10-04 3:59PM EDT230.0019.9919.8520.25+8.54+74.59%2,3183,77289.84%
TSLA241004C002325002024-10-04 3:59PM EDT232.5017.4517.3517.75+8.20+88.65%61976380.27%
TSLA241004C002350002024-10-04 3:56PM EDT235.0015.0014.8515.25+7.90+111.27%3,2372,81070.51%
TSLA241004C002375002024-10-04 3:56PM EDT237.5012.5012.3512.75+7.39+144.62%2,3843,30360.74%
TSLA241004C002400002024-10-04 3:59PM EDT240.0010.059.8510.25+6.54+186.32%12,2138,61250.68%
TSLA241004C002425002024-10-04 3:59PM EDT242.507.507.357.75+5.15+219.15%13,7086,65340.43%
TSLA241004C002450002024-10-04 3:59PM EDT245.005.034.855.25+3.56+242.18%78,99212,11729.79%
TSLA241004C002475002024-10-04 3:59PM EDT247.502.552.372.75+1.66+186.52%171,7578,94318.31%
TSLA241004C002500002024-10-04 3:59PM EDT250.000.050.030.10-0.48-90.57%375,53936,0660.98%
TSLA241004C002525002024-10-04 3:59PM EDT252.500.010.000.01-0.30-96.77%104,8267,7569.18%
TSLA241004C002550002024-10-04 3:59PM EDT255.000.010.000.01-0.19-95.00%82,11615,01116.80%
TSLA241004C002575002024-10-04 3:58PM EDT257.500.010.000.01-0.13-92.86%22,67511,52923.83%
TSLA241004C002600002024-10-04 3:58PM EDT260.000.010.000.01-0.09-90.00%34,21431,42030.47%
TSLA241004C002625002024-10-04 3:54PM EDT262.500.010.000.01-0.07-87.50%10,9567,32436.72%
TSLA241004C002650002024-10-04 3:57PM EDT265.000.010.000.01-0.05-83.33%6,98115,87743.75%
TSLA241004C002675002024-10-04 3:11PM EDT267.500.010.000.01-0.03-75.00%2,5968,61650.00%
TSLA241004C002700002024-10-04 3:57PM EDT270.000.010.000.01-0.03-75.00%5,79028,06351.56%
TSLA241004C002725002024-10-04 3:42PM EDT272.500.010.000.01-0.03-75.00%5375,59657.81%
TSLA241004C002750002024-10-04 3:48PM EDT275.000.010.000.01-0.02-66.67%1,38413,20362.50%
TSLA241004C002775002024-10-04 3:47PM EDT277.500.010.000.01-0.01-50.00%6244,71068.75%
TSLA241004C002800002024-10-04 3:59PM EDT280.000.010.000.01-0.01-50.00%1,75116,88973.44%
TSLA241004C002850002024-10-04 3:55PM EDT285.000.010.000.010.00-9079,24384.38%
TSLA241004C002900002024-10-04 3:59PM EDT290.000.010.000.010.00-6558,56993.75%
TSLA241004C002950002024-10-04 3:58PM EDT295.000.010.000.010.00-4369,524103.13%
TSLA241004C003000002024-10-04 3:53PM EDT300.000.010.000.010.00-90822,563112.50%
TSLA241004C003050002024-10-04 3:46PM EDT305.000.020.000.01+0.01+100.00%2517,194121.88%
TSLA241004C003100002024-10-04 2:27PM EDT310.000.010.000.010.00-1386,854131.25%
TSLA241004C003150002024-10-04 3:32PM EDT315.000.010.000.010.00-743,021140.63%
TSLA241004C003200002024-10-04 3:59PM EDT320.000.010.000.010.00-513,261150.00%
TSLA241004C003250002024-10-04 3:31PM EDT325.000.010.000.010.00-1094,137156.25%
TSLA241004C003300002024-10-04 12:34PM EDT330.000.010.000.010.00-27,333168.75%
TSLA241004C003350002024-10-04 12:55PM EDT335.000.010.000.010.00-115,927175.00%
TSLA241004C003400002024-10-04 12:01PM EDT340.000.010.000.010.00-614,729181.25%
TSLA241004C003500002024-10-04 11:17AM EDT350.000.010.000.010.00-25,205196.88%
TSLA241004C003550002024-10-03 9:37AM EDT355.000.010.000.010.00-6801206.25%
TSLA241004C003600002024-10-01 11:43AM EDT360.000.010.000.010.00-250954212.50%
TSLA241004C003650002024-09-30 1:27PM EDT365.000.010.000.010.00-24507218.75%
TSLA241004C003700002024-09-25 1:46PM EDT370.000.010.000.010.00-1134225.00%
TSLA241004C003750002024-09-30 9:32AM EDT375.000.010.000.010.00-1898237.50%
TSLA241004C003800002024-09-30 1:27PM EDT380.000.010.000.010.00-2426243.75%
TSLA241004C003850002024-09-27 2:07PM EDT385.000.010.000.010.00-11,002250.00%
TSLA241004C003900002024-10-02 11:43AM EDT390.000.010.000.010.00-15127256.25%
TSLA241004C003950002024-09-25 11:12AM EDT395.000.010.000.010.00-71,213262.50%
TSLA241004C004000002024-10-02 9:37AM EDT400.000.010.000.010.00-39268.75%
TSLA241004C004050002024-09-25 9:34AM EDT405.000.010.000.010.00--20275.00%
TSLA241004C004100002024-10-01 12:28PM EDT410.000.010.000.010.00-1440281.25%
TSLA241004C004200002024-09-30 9:30AM EDT420.000.010.000.010.00-214293.75%
TSLA241004C004800002024-09-25 10:03AM EDT480.000.010.000.010.00--2362.50%
PutsforOctober 4, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241004P000750002024-10-03 3:18PM EDT75.000.010.000.010.00-863687.50%
TSLA241004P000850002024-10-04 12:35PM EDT85.000.010.000.010.00-1103612.50%
TSLA241004P000900002024-09-24 10:15AM EDT90.000.010.000.010.00-181587.50%
TSLA241004P000950002024-09-20 3:31PM EDT95.000.010.000.010.00-1843550.00%
TSLA241004P001000002024-10-04 9:30AM EDT100.000.010.000.010.00-3268525.00%
TSLA241004P001050002024-09-25 9:36AM EDT105.000.010.000.010.00-20107500.00%
TSLA241004P001100002024-09-27 2:52PM EDT110.000.010.000.010.00-4,0144,459475.00%
TSLA241004P001150002024-10-03 3:04PM EDT115.000.010.000.010.00-501,858450.00%
TSLA241004P001200002024-10-02 9:46AM EDT120.000.010.000.010.00-34,155425.00%
TSLA241004P001250002024-10-04 9:30AM EDT125.000.010.000.010.00-1904400.00%
TSLA241004P001300002024-10-02 12:45PM EDT130.000.010.000.010.00-66,657381.25%
TSLA241004P001350002024-10-02 11:01AM EDT135.000.010.000.010.00-104,456362.50%
TSLA241004P001400002024-10-03 10:45AM EDT140.000.010.000.010.00-15,753337.50%
TSLA241004P001450002024-10-01 2:15PM EDT145.000.010.000.010.00-19,795325.00%
TSLA241004P001500002024-10-04 10:22AM EDT150.000.010.000.010.00-14,438300.00%
TSLA241004P001550002024-10-04 2:02PM EDT155.000.010.000.010.00-38,516287.50%
TSLA241004P001600002024-10-04 9:52AM EDT160.000.010.000.010.00-132,640262.50%
TSLA241004P001650002024-10-04 9:57AM EDT165.000.010.000.010.00-104,248250.00%
TSLA241004P001700002024-10-04 2:02PM EDT170.000.010.000.010.00-1411,768231.25%
TSLA241004P001750002024-10-04 2:24PM EDT175.000.010.000.010.00-13510,150212.50%
TSLA241004P001800002024-10-04 9:39AM EDT180.000.010.000.010.00-210,281196.88%
TSLA241004P001850002024-10-04 9:50AM EDT185.000.010.000.010.00-211,854181.25%
TSLA241004P001900002024-10-04 1:56PM EDT190.000.010.000.010.00-533,965168.75%
TSLA241004P001950002024-10-04 3:02PM EDT195.000.010.000.010.00-1493,312156.25%
TSLA241004P002000002024-10-04 3:50PM EDT200.000.010.000.010.00-38111,020137.50%
TSLA241004P002050002024-10-04 2:34PM EDT205.000.010.000.010.00-2475,540125.00%
TSLA241004P002075002024-10-04 2:15PM EDT207.500.010.000.010.00-1021,907118.75%
TSLA241004P002100002024-10-04 3:30PM EDT210.000.010.000.01-0.01-50.00%1,7707,404112.50%
TSLA241004P002125002024-10-04 3:55PM EDT212.500.010.000.01-0.02-66.67%1161,734103.13%
TSLA241004P002150002024-10-04 3:50PM EDT215.000.010.000.01-0.03-75.00%9785,70296.88%
TSLA241004P002175002024-10-04 3:52PM EDT217.500.010.000.01-0.03-75.00%4543,09090.63%
TSLA241004P002200002024-10-04 3:23PM EDT220.000.010.000.01-0.06-85.71%1,6038,06884.38%
TSLA241004P002225002024-10-04 3:47PM EDT222.500.010.000.01-0.09-90.00%1,9273,15776.56%
TSLA241004P002250002024-10-04 3:59PM EDT225.000.010.000.01-0.14-93.33%2,7948,34868.75%
TSLA241004P002275002024-10-04 3:31PM EDT227.500.010.000.01-0.22-95.65%3,5984,83462.50%
TSLA241004P002300002024-10-04 3:58PM EDT230.000.010.000.01-0.41-97.62%17,30513,19956.25%
TSLA241004P002325002024-10-04 3:39PM EDT232.500.010.000.01-0.68-98.55%9,9186,56050.00%
TSLA241004P002350002024-10-04 3:57PM EDT235.000.010.000.01-1.09-99.09%20,51614,08546.88%
TSLA241004P002375002024-10-04 3:53PM EDT237.500.020.000.01-1.72-98.85%18,5439,33839.06%
TSLA241004P002400002024-10-04 3:59PM EDT240.000.010.000.01-2.75-99.64%65,59013,54332.03%
TSLA241004P002425002024-10-04 3:54PM EDT242.500.010.000.01-3.87-99.74%62,9465,50225.00%
TSLA241004P002450002024-10-04 3:58PM EDT245.000.010.000.01-5.61-99.82%207,6606,72217.58%
TSLA241004P002475002024-10-04 3:59PM EDT247.500.010.000.01-7.34-99.86%187,1246,0569.77%
TSLA241004P002500002024-10-04 3:59PM EDT250.000.020.010.06-9.73-99.79%110,8959,1091.81%
TSLA241004P002525002024-10-04 3:59PM EDT252.502.402.332.64-9.60-80.00%10,6183,73218.95%
TSLA241004P002550002024-10-04 3:59PM EDT255.005.004.855.15-9.45-65.40%10,6737,16831.06%
TSLA241004P002575002024-10-04 3:59PM EDT257.507.507.257.65-9.10-54.82%2,2083,75941.60%
TSLA241004P002600002024-10-04 3:57PM EDT260.0010.009.7510.15-8.99-47.34%3,3682,29751.56%
TSLA241004P002625002024-10-04 3:44PM EDT262.5012.5012.2512.65-9.05-42.00%4571,69961.04%
TSLA241004P002650002024-10-04 3:50PM EDT265.0015.0014.7515.15-9.05-37.63%20697270.12%
TSLA241004P002675002024-10-04 12:54PM EDT267.5018.5517.2517.65-9.65-34.22%8635556.64%
TSLA241004P002700002024-10-04 3:47PM EDT270.0020.1619.7520.15-8.81-30.41%44444363.28%
TSLA241004P002725002024-10-04 12:19PM EDT272.5024.5021.3523.85-8.18-25.03%161091.41%
TSLA241004P002750002024-10-04 3:30PM EDT275.0024.8524.8025.15-10.33-29.36%4382.42%
TSLA241004P002775002024-10-04 3:30PM EDT277.5027.6025.7028.85-9.99-26.58%127171.09%
TSLA241004P002800002024-10-04 3:55PM EDT280.0030.0029.7530.15-10.15-25.28%39788.67%
TSLA241004P002850002024-10-04 1:58PM EDT285.0035.7734.8035.15-9.38-20.78%1310108.59%
TSLA241004P002900002024-10-04 10:10AM EDT290.0045.1039.7540.15+3.75+9.07%10112.50%
TSLA241004P002950002024-10-04 9:34AM EDT295.0048.1044.7545.15-7.75-13.88%200123.44%
TSLA241004P003000002024-10-04 10:22AM EDT300.0053.1749.3051.25-7.05-11.71%827189.45%
TSLA241004P003050002024-10-04 9:30AM EDT305.0058.6054.5056.35-6.19-9.55%85216.60%
TSLA241004P003100002024-10-01 9:49AM EDT310.0051.9558.8561.250.00-210185.94%
TSLA241004P003150002024-09-30 10:16AM EDT315.0053.6064.5066.350.00-100244.34%
TSLA241004P003200002024-10-04 10:05AM EDT320.0073.9168.8571.25+12.61+20.57%55208.98%
TSLA241004P003250002024-10-02 9:30AM EDT325.0075.5074.5076.350.00-10270.51%
TSLA241004P003300002024-09-27 12:21PM EDT330.0071.2078.8581.250.00-20231.25%
TSLA241004P003350002024-10-04 3:23PM EDT335.0085.5584.1585.90-10.10-10.56%31235.16%
TSLA241004P003400002024-09-30 11:26AM EDT340.0081.0088.8591.250.00-20252.34%
TSLA241004P003500002024-10-02 3:19PM EDT350.00101.0098.85101.250.00-1200272.66%
TSLA241004P003800002024-09-23 3:14PM EDT380.00130.76128.85131.250.00--0328.52%
TSLA241004P003900002024-09-05 3:44PM EDT390.00161.12138.85141.250.00--0346.09%
TSLA241004P003950002024-09-13 10:35AM EDT395.00166.97144.50146.350.00-10424.41%