Canada markets open in 8 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.13+17.45 (+12.06%)
At close: 04:00PM EDT
160.52 -1.61 (-0.99%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426C000750002024-04-24 12:22PM EDT75.0083.700.000.000.00-1100.00%
TSLA240426C000800002024-04-24 11:22AM EDT80.0081.890.000.000.00-800.00%
TSLA240426C000850002024-04-24 1:30PM EDT85.0075.900.000.000.00-4500.00%
TSLA240426C000950002024-04-24 9:41AM EDT95.0065.500.000.000.00-1100.00%
TSLA240426C001000002024-04-24 3:49PM EDT100.0062.350.000.000.00-21600.00%
TSLA240426C001050002024-04-24 11:45AM EDT105.0056.270.000.000.00-2100.00%
TSLA240426C001080002024-04-18 1:59PM EDT108.0042.200.000.000.00--00.00%
TSLA240426C001090002024-04-18 1:28PM EDT109.0042.000.000.000.00--00.00%
TSLA240426C001100002024-04-24 3:29PM EDT110.0051.760.000.000.00-7100.00%
TSLA240426C001110002024-04-23 3:49PM EDT111.0034.280.000.000.00-500.00%
TSLA240426C001140002024-04-23 10:35AM EDT114.0031.900.000.000.00-1300.00%
TSLA240426C001150002024-04-24 10:46AM EDT115.0047.810.000.000.00-2200.00%
TSLA240426C001160002024-04-23 12:30PM EDT116.0031.550.000.000.00-100.00%
TSLA240426C001170002024-04-23 2:34PM EDT117.0028.900.000.000.00-1100.00%
TSLA240426C001180002024-04-24 9:31AM EDT118.0046.250.000.000.00-100.00%
TSLA240426C001190002024-04-24 3:12PM EDT119.0043.450.000.000.00-200.00%
TSLA240426C001200002024-04-24 3:04PM EDT120.0040.850.000.000.00-36900.00%
TSLA240426C001210002024-04-24 12:49PM EDT121.0036.600.000.000.00-700.00%
TSLA240426C001220002024-04-24 10:02AM EDT122.0043.000.000.000.00-400.00%
TSLA240426C001230002024-04-24 10:06AM EDT123.0044.110.000.000.00-100.00%
TSLA240426C001240002024-04-24 2:38PM EDT124.0036.640.000.000.00-1200.00%
TSLA240426C001250002024-04-24 2:37PM EDT125.0035.570.000.000.00-33000.00%
TSLA240426C001260002024-04-24 12:49PM EDT126.0031.650.000.000.00-15100.00%
TSLA240426C001270002024-04-24 2:33PM EDT127.0033.780.000.000.00-1100.00%
TSLA240426C001280002024-04-24 2:41PM EDT128.0033.000.000.000.00-2500.00%
TSLA240426C001290002024-04-24 1:29PM EDT129.0031.940.000.000.00-7400.00%
TSLA240426C001300002024-04-24 3:46PM EDT130.0032.050.000.000.00-1,78000.00%
TSLA240426C001310002024-04-24 1:37PM EDT131.0030.050.000.000.00-5800.00%
TSLA240426C001320002024-04-24 2:17PM EDT132.0029.220.000.000.00-15800.00%
TSLA240426C001330002024-04-24 12:28PM EDT133.0026.200.000.000.00-2600.00%
TSLA240426C001340002024-04-24 1:00PM EDT134.0026.000.000.000.00-1600.00%
TSLA240426C001350002024-04-24 3:57PM EDT135.0027.350.000.000.00-70400.00%
TSLA240426C001360002024-04-24 3:33PM EDT136.0025.950.000.000.00-18400.00%
TSLA240426C001370002024-04-24 3:10PM EDT137.0024.930.000.000.00-29500.00%
TSLA240426C001380002024-04-24 3:56PM EDT138.0024.250.000.000.00-33800.00%
TSLA240426C001390002024-04-24 3:44PM EDT139.0023.220.000.000.00-28200.00%
TSLA240426C001400002024-04-24 3:59PM EDT140.0022.500.000.000.00-4,12100.00%
TSLA240426C001410002024-04-24 3:53PM EDT141.0021.650.000.000.00-52000.00%
TSLA240426C001420002024-04-24 3:55PM EDT142.0020.330.000.000.00-92700.00%
TSLA240426C001430002024-04-24 3:55PM EDT143.0019.150.000.000.00-1,08700.00%
TSLA240426C001440002024-04-24 3:59PM EDT144.0018.150.000.000.00-1,75400.00%
TSLA240426C001450002024-04-24 3:59PM EDT145.0017.300.000.000.00-7,60900.00%
TSLA240426C001460002024-04-24 3:59PM EDT146.0016.350.000.000.00-2,84600.00%
TSLA240426C001470002024-04-24 3:59PM EDT147.0015.250.000.000.00-2,25000.00%
TSLA240426C001480002024-04-24 3:56PM EDT148.0014.400.000.000.00-1,76700.00%
TSLA240426C001490002024-04-24 3:57PM EDT149.0013.210.000.000.00-1,98000.00%
TSLA240426C001500002024-04-24 3:59PM EDT150.0012.520.000.000.00-21,72000.00%
TSLA240426C001525002024-04-24 3:59PM EDT152.5010.130.000.000.00-5,57000.00%
TSLA240426C001550002024-04-24 3:59PM EDT155.007.800.000.000.00-20,28700.00%
TSLA240426C001575002024-04-24 3:59PM EDT157.505.750.000.000.00-16,05000.00%
TSLA240426C001600002024-04-24 3:59PM EDT160.004.090.000.000.00-100,62700.00%
TSLA240426C001625002024-04-24 3:59PM EDT162.502.650.000.000.00-94,22800.78%
TSLA240426C001650002024-04-24 3:59PM EDT165.001.600.000.000.00-196,80906.25%
TSLA240426C001675002024-04-24 3:59PM EDT167.500.920.000.000.00-87,827012.50%
TSLA240426C001700002024-04-24 3:59PM EDT170.000.520.000.000.00-165,280012.50%
TSLA240426C001725002024-04-24 3:59PM EDT172.500.320.000.000.00-47,564025.00%
TSLA240426C001750002024-04-24 3:59PM EDT175.000.190.000.000.00-67,721025.00%
TSLA240426C001775002024-04-24 3:59PM EDT177.500.120.000.000.00-30,522025.00%
TSLA240426C001800002024-04-24 3:59PM EDT180.000.080.000.000.00-47,387025.00%
TSLA240426C001825002024-04-24 3:59PM EDT182.500.050.000.000.00-20,948025.00%
TSLA240426C001850002024-04-24 3:59PM EDT185.000.050.000.000.00-12,978050.00%
TSLA240426C001875002024-04-24 3:59PM EDT187.500.040.000.000.00-5,441050.00%
TSLA240426C001900002024-04-24 3:59PM EDT190.000.030.000.000.00-15,043050.00%
TSLA240426C001925002024-04-24 3:46PM EDT192.500.020.000.000.00-3,607050.00%
TSLA240426C001950002024-04-24 3:50PM EDT195.000.030.000.000.00-5,194050.00%
TSLA240426C001975002024-04-24 3:55PM EDT197.500.020.000.000.00-1,785050.00%
TSLA240426C002000002024-04-24 3:57PM EDT200.000.010.000.000.00-9,973050.00%
TSLA240426C002025002024-04-24 3:56PM EDT202.500.010.000.000.00-1,196050.00%
TSLA240426C002050002024-04-24 3:52PM EDT205.000.010.000.000.00-2,649050.00%
TSLA240426C002075002024-04-24 3:27PM EDT207.500.010.000.000.00-429050.00%
TSLA240426C002100002024-04-24 3:56PM EDT210.000.010.000.000.00-2,031050.00%
TSLA240426C002125002024-04-24 3:11PM EDT212.500.010.000.000.00-547050.00%
TSLA240426C002150002024-04-24 3:31PM EDT215.000.010.000.000.00-668050.00%
TSLA240426C002175002024-04-24 10:08AM EDT217.500.020.000.000.00-69050.00%
TSLA240426C002200002024-04-24 3:11PM EDT220.000.010.000.000.00-345050.00%
TSLA240426C002225002024-04-24 10:08AM EDT222.500.010.000.000.00-21050.00%
TSLA240426C002250002024-04-24 2:51PM EDT225.000.010.000.000.00-37050.00%
TSLA240426C002300002024-04-24 2:49PM EDT230.000.010.000.000.00-67050.00%
TSLA240426C002350002024-04-24 3:50PM EDT235.000.010.000.000.00-251050.00%
TSLA240426C002400002024-04-24 3:59PM EDT240.000.010.000.000.00-542050.00%
TSLA240426C002450002024-04-24 3:43PM EDT245.000.010.000.000.00-4050.00%
TSLA240426C002500002024-04-24 11:53AM EDT250.000.010.000.000.00-90050.00%
TSLA240426C002550002024-04-24 3:11PM EDT255.000.010.000.000.00-8050.00%
TSLA240426C002600002024-04-22 2:10PM EDT260.000.010.000.000.00-170050.00%
TSLA240426C002650002024-04-24 10:09AM EDT265.000.010.000.000.00-7050.00%
TSLA240426C002700002024-04-24 10:22AM EDT270.000.010.000.000.00-5050.00%
TSLA240426C002750002024-04-23 3:28PM EDT275.000.010.000.000.00-11050.00%
TSLA240426C002800002024-04-19 1:49PM EDT280.000.020.000.000.00-1050.00%
TSLA240426C002850002024-04-24 9:30AM EDT285.000.010.000.000.00-1050.00%
TSLA240426C002900002024-04-23 12:52PM EDT290.000.010.000.000.00-10050.00%
TSLA240426C002950002024-04-19 3:47PM EDT295.000.010.000.000.00-1,014050.00%
TSLA240426C003000002024-04-18 1:02PM EDT300.000.010.000.000.00-50100.00%
TSLA240426C003050002024-04-23 9:30AM EDT305.000.010.000.000.00-25050.00%
TSLA240426C003100002024-04-22 9:30AM EDT310.000.010.000.000.00-100050.00%
TSLA240426C003150002024-04-22 9:34AM EDT315.000.010.000.000.00-100050.00%
TSLA240426C003200002024-04-15 1:01PM EDT320.000.020.000.000.00-1050.00%
TSLA240426C003250002024-04-23 9:30AM EDT325.000.010.000.000.00-25050.00%
TSLA240426C003300002024-04-22 9:30AM EDT330.000.010.000.000.00-1050.00%
TSLA240426C003350002024-04-24 9:30AM EDT335.000.010.000.000.00-1050.00%
TSLA240426C003400002024-04-22 9:30AM EDT340.000.010.000.000.00-100050.00%
TSLA240426C003450002024-04-15 1:01PM EDT345.000.020.000.000.00-1050.00%
TSLA240426C003500002024-04-23 3:49PM EDT350.000.010.000.000.00-5050.00%
TSLA240426C003550002024-04-10 3:57PM EDT355.000.010.000.000.00-40050.00%
TSLA240426C003600002024-04-24 1:34PM EDT360.000.010.000.000.00-13050.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P000750002024-04-24 3:40PM EDT75.000.010.000.000.00-131050.00%
TSLA240426P000800002024-04-24 3:01PM EDT80.000.010.000.000.00-115050.00%
TSLA240426P000850002024-04-24 2:29PM EDT85.000.010.000.000.00-364050.00%
TSLA240426P000900002024-04-24 3:57PM EDT90.000.010.000.000.00-732050.00%
TSLA240426P000950002024-04-24 3:48PM EDT95.000.010.000.000.00-1,144050.00%
TSLA240426P001000002024-04-24 3:58PM EDT100.000.010.010.000.00-3,5570212.50%
TSLA240426P001050002024-04-24 3:52PM EDT105.000.010.000.000.00-839050.00%
TSLA240426P001080002024-04-24 3:24PM EDT108.000.010.000.000.00-787050.00%
TSLA240426P001090002024-04-24 3:24PM EDT109.000.010.000.000.00-1,009050.00%
TSLA240426P001100002024-04-24 3:56PM EDT110.000.010.000.000.00-4,949050.00%
TSLA240426P001110002024-04-24 3:54PM EDT111.000.010.000.000.00-524050.00%
TSLA240426P001120002024-04-24 3:35PM EDT112.000.010.000.000.00-249050.00%
TSLA240426P001130002024-04-24 3:55PM EDT113.000.010.000.000.00-865050.00%
TSLA240426P001140002024-04-24 3:59PM EDT114.000.010.000.000.00-598050.00%
TSLA240426P001150002024-04-24 3:57PM EDT115.000.010.000.000.00-10,122050.00%
TSLA240426P001160002024-04-24 3:59PM EDT116.000.010.000.000.00-620050.00%
TSLA240426P001170002024-04-24 3:53PM EDT117.000.010.000.000.00-449050.00%
TSLA240426P001180002024-04-24 3:59PM EDT118.000.010.000.000.00-1,162050.00%
TSLA240426P001190002024-04-24 3:58PM EDT119.000.020.000.000.00-1,072050.00%
TSLA240426P001200002024-04-24 3:59PM EDT120.000.010.000.000.00-15,765050.00%
TSLA240426P001210002024-04-24 3:59PM EDT121.000.010.000.000.00-602050.00%
TSLA240426P001220002024-04-24 3:57PM EDT122.000.010.000.000.00-1,052050.00%
TSLA240426P001230002024-04-24 3:59PM EDT123.000.020.000.000.00-2,054050.00%
TSLA240426P001240002024-04-24 3:58PM EDT124.000.030.000.000.00-3,088050.00%
TSLA240426P001250002024-04-24 3:58PM EDT125.000.020.000.000.00-10,882050.00%
TSLA240426P001260002024-04-24 3:58PM EDT126.000.030.000.000.00-793050.00%
TSLA240426P001270002024-04-24 3:51PM EDT127.000.020.000.000.00-2,457050.00%
TSLA240426P001280002024-04-24 3:59PM EDT128.000.020.000.000.00-2,100050.00%
TSLA240426P001290002024-04-24 3:57PM EDT129.000.030.000.000.00-1,650050.00%
TSLA240426P001300002024-04-24 3:59PM EDT130.000.020.000.000.00-30,446050.00%
TSLA240426P001310002024-04-24 3:59PM EDT131.000.030.000.000.00-3,732050.00%
TSLA240426P001320002024-04-24 3:59PM EDT132.000.020.000.000.00-4,838050.00%
TSLA240426P001330002024-04-24 3:59PM EDT133.000.040.000.000.00-3,438050.00%
TSLA240426P001340002024-04-24 3:54PM EDT134.000.030.000.000.00-1,977050.00%
TSLA240426P001350002024-04-24 3:59PM EDT135.000.040.000.000.00-24,211050.00%
TSLA240426P001360002024-04-24 3:59PM EDT136.000.040.000.000.00-3,431050.00%
TSLA240426P001370002024-04-24 3:54PM EDT137.000.050.000.000.00-3,699050.00%
TSLA240426P001380002024-04-24 3:57PM EDT138.000.040.000.000.00-7,017050.00%
TSLA240426P001390002024-04-24 3:57PM EDT139.000.050.000.000.00-4,788050.00%
TSLA240426P001400002024-04-24 3:59PM EDT140.000.060.000.000.00-62,511050.00%
TSLA240426P001410002024-04-24 3:59PM EDT141.000.070.000.000.00-6,587050.00%
TSLA240426P001420002024-04-24 3:59PM EDT142.000.070.000.000.00-6,098050.00%
TSLA240426P001430002024-04-24 3:59PM EDT143.000.090.000.000.00-5,947050.00%
TSLA240426P001440002024-04-24 3:59PM EDT144.000.090.000.000.00-10,517025.00%
TSLA240426P001450002024-04-24 3:59PM EDT145.000.110.000.000.00-30,612025.00%
TSLA240426P001460002024-04-24 3:59PM EDT146.000.110.000.000.00-5,433025.00%
TSLA240426P001470002024-04-24 3:59PM EDT147.000.140.000.000.00-8,583025.00%
TSLA240426P001480002024-04-24 3:59PM EDT148.000.150.000.000.00-7,535025.00%
TSLA240426P001490002024-04-24 3:59PM EDT149.000.190.000.000.00-9,259025.00%
TSLA240426P001500002024-04-24 3:59PM EDT150.000.230.000.000.00-126,739025.00%
TSLA240426P001525002024-04-24 3:59PM EDT152.500.390.000.000.00-41,506025.00%
TSLA240426P001550002024-04-24 3:59PM EDT155.000.680.000.000.00-138,330012.50%
TSLA240426P001575002024-04-24 3:59PM EDT157.501.110.000.000.00-95,144012.50%
TSLA240426P001600002024-04-24 3:59PM EDT160.001.800.000.000.00-229,04206.25%
TSLA240426P001625002024-04-24 3:59PM EDT162.502.910.000.000.00-86,98000.00%
TSLA240426P001650002024-04-24 3:59PM EDT165.004.300.000.000.00-66,36400.00%
TSLA240426P001675002024-04-24 3:58PM EDT167.506.300.000.000.00-10,76000.00%
TSLA240426P001700002024-04-24 3:59PM EDT170.008.350.000.000.00-8,77100.00%
TSLA240426P001725002024-04-24 3:58PM EDT172.5010.900.000.000.00-1,17800.00%
TSLA240426P001750002024-04-24 3:59PM EDT175.0013.000.000.000.00-1,41300.00%
TSLA240426P001775002024-04-24 3:57PM EDT177.5015.500.000.000.00-17200.00%
TSLA240426P001800002024-04-24 3:57PM EDT180.0017.900.000.000.00-1,31000.00%
TSLA240426P001825002024-04-24 2:40PM EDT182.5021.740.000.000.00-6000.00%
TSLA240426P001850002024-04-24 3:56PM EDT185.0021.950.000.000.00-4,70100.00%
TSLA240426P001875002024-04-24 3:57PM EDT187.5026.250.000.000.00-10900.00%
TSLA240426P001900002024-04-24 3:58PM EDT190.0028.000.000.000.00-9,32400.00%
TSLA240426P001925002024-04-24 3:57PM EDT192.5029.450.000.000.00-6100.00%
TSLA240426P001950002024-04-24 3:56PM EDT195.0033.750.000.000.00-3,00400.00%
TSLA240426P001975002024-04-24 2:32PM EDT197.5036.150.000.000.00-400.00%
TSLA240426P002000002024-04-24 3:30PM EDT200.0038.100.000.000.00-1,50600.00%
TSLA240426P002050002024-04-24 2:54PM EDT205.0044.550.000.000.00-8900.00%
TSLA240426P002100002024-04-23 3:25PM EDT210.0065.080.000.000.00-300.00%
TSLA240426P002150002024-04-23 3:10PM EDT215.0070.500.000.000.00-200.00%
TSLA240426P002175002024-04-24 2:55PM EDT217.5056.300.000.000.00-500.00%
TSLA240426P002200002024-04-24 2:54PM EDT220.0058.740.000.000.00-12700.00%
TSLA240426P002225002024-04-16 3:13PM EDT222.5065.740.000.000.00--00.00%
TSLA240426P002250002024-04-24 10:09AM EDT225.0058.210.000.000.00-2800.00%
TSLA240426P002300002024-04-24 2:46PM EDT230.0068.690.000.000.00-1400.00%
TSLA240426P002350002024-04-22 9:53AM EDT235.0092.290.000.000.00-100.00%
TSLA240426P002400002024-03-21 3:32PM EDT240.0066.9092.0593.800.00-30748.00%
TSLA240426P002450002024-04-23 10:38AM EDT245.0099.040.000.000.00-5200.00%
TSLA240426P002500002024-04-22 11:06AM EDT250.00109.500.000.000.00-100.00%
TSLA240426P002550002024-03-28 10:24AM EDT255.0078.300.000.000.00-100.00%
TSLA240426P002600002024-04-24 3:45PM EDT260.0098.110.000.000.00-100.00%
TSLA240426P002650002024-03-27 1:27PM EDT265.0085.270.000.000.00-1000.00%
TSLA240426P002750002024-04-24 2:54PM EDT275.00113.200.000.000.00-5500.00%
TSLA240426P002800002024-04-02 9:30AM EDT280.00115.200.000.000.00-100.00%
TSLA240426P002900002024-04-22 12:40PM EDT290.00147.550.000.000.00-100.00%
TSLA240426P003000002024-04-24 11:22AM EDT300.00138.150.000.000.00-500.00%
TSLA240426P003600002024-04-23 3:53PM EDT360.00215.100.000.000.00-500.00%