TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230609C000200002023-06-06 3:13PM EDT20.00200.44204.40204.600.00-150.00%
TSLA230609C000500002023-06-06 3:56PM EDT50.00170.45173.30175.900.00-811889.06%
TSLA230609C000600002023-05-22 9:50AM EDT60.00125.40163.90166.600.00-11660.16%
TSLA230609C000700002023-06-02 9:30AM EDT70.00141.02153.35155.900.00-23697.46%
TSLA230609C000800002023-05-25 1:26PM EDT80.00104.35143.35145.950.00-22628.52%
TSLA230609C000850002023-06-06 10:38AM EDT85.00141.30138.75141.35+10.40+7.95%69435.94%
TSLA230609C000900002023-05-10 9:44AM EDT90.0082.35133.75136.350.00--1411.72%
TSLA230609C000950002023-06-02 11:04AM EDT95.00120.60128.35131.000.00-43537.11%
TSLA230609C001000002023-06-07 12:15PM EDT100.00125.00123.40125.90+7.12+6.04%233499.02%
TSLA230609C001050002023-06-05 3:38PM EDT105.00112.69118.35120.900.00-1319472.07%
TSLA230609C001100002023-06-05 2:27PM EDT110.00107.06113.95115.900.00-1143446.29%
TSLA230609C001150002023-06-07 11:33AM EDT115.00114.22108.75111.35+15.33+15.50%1843307.81%
TSLA230609C001200002023-06-07 11:41AM EDT120.00106.55103.40105.90+12.51+13.30%4169398.24%
TSLA230609C001250002023-06-06 10:35AM EDT125.0090.4798.95101.300.00-2162290.23%
TSLA230609C001300002023-06-07 1:56PM EDT130.0095.5894.1096.10+4.96+5.47%2665267.58%
TSLA230609C001350002023-06-07 1:35PM EDT135.0089.4988.9591.40+8.98+11.15%1232264.06%
TSLA230609C001400002023-06-07 2:13PM EDT140.0085.9084.7585.20+5.75+7.17%139424200.00%
TSLA230609C001450002023-06-07 11:29AM EDT145.0083.8279.4579.80+15.11+21.99%122400.00%
TSLA230609C001480002023-06-01 2:58PM EDT148.0061.6076.6076.950.00-16164.06%
TSLA230609C001490002023-06-05 10:21AM EDT149.0068.3375.4075.800.00-12340.00%
TSLA230609C001500002023-06-07 2:28PM EDT150.0076.4374.6074.85+5.43+7.65%132440.00%
TSLA230609C001525002023-06-02 3:54PM EDT152.5061.4871.9572.300.00-12160.00%
TSLA230609C001550002023-06-06 11:45AM EDT155.0065.0069.5569.900.00-31520.00%
TSLA230609C001575002023-06-07 9:30AM EDT157.5071.2067.1067.35+9.05+14.56%2370.00%
TSLA230609C001600002023-06-07 2:41PM EDT160.0065.2564.7565.20+4.25+6.97%21688147.66%
TSLA230609C001625002023-06-06 1:41PM EDT162.5063.6362.0062.35+5.84+10.11%1710.00%
TSLA230609C001650002023-06-07 2:10PM EDT165.0059.8559.5059.85+2.85+5.00%1031,6960.00%
TSLA230609C001675002023-06-07 3:00PM EDT167.5058.3557.1057.30+5.85+11.14%183320.00%
TSLA230609C001700002023-06-07 3:09PM EDT170.0055.3054.5054.85+5.78+11.67%1132,6370.00%
TSLA230609C001725002023-06-07 1:41PM EDT172.5052.0952.1052.50+4.56+9.59%34300124.61%
TSLA230609C001750002023-06-07 2:28PM EDT175.0051.6949.5049.85+5.09+10.92%783,0780.00%
TSLA230609C001775002023-06-07 2:28PM EDT177.5048.9847.1547.40+4.43+9.94%966840.00%
TSLA230609C001800002023-06-07 2:36PM EDT180.0045.0244.7545.15+4.82+11.99%3202,96492.19%
TSLA230609C001825002023-06-07 1:51PM EDT182.5042.4042.1542.50+4.73+12.56%201,077100.78%
TSLA230609C001850002023-06-07 2:45PM EDT185.0040.0039.6539.85+3.50+9.59%2012,4800.00%
TSLA230609C001875002023-06-07 2:43PM EDT187.5037.7037.0037.35+3.55+10.40%1161,4750.00%
TSLA230609C001900002023-06-07 2:59PM EDT190.0036.0034.6035.00+4.75+15.20%3413,32683.59%
TSLA230609C001925002023-06-07 3:04PM EDT192.5033.6532.0532.35+4.11+13.91%3771,7790.00%
TSLA230609C001950002023-06-07 3:11PM EDT195.0029.7329.5529.85+2.88+10.73%3783,1980.00%
TSLA230609C001975002023-06-07 2:40PM EDT197.5027.9927.3027.80+5.14+22.49%2681,64672.07%
TSLA230609C002000002023-06-07 3:11PM EDT200.0024.7624.6524.80+3.06+14.10%2,9709,5260.00%
TSLA230609C002025002023-06-07 3:03PM EDT202.5023.6522.3022.40+4.14+21.22%4652,2510.00%
TSLA230609C002050002023-06-07 3:07PM EDT205.0020.6419.7019.85+3.83+22.78%2,5467,1780.00%
TSLA230609C002075002023-06-07 3:11PM EDT207.5017.5017.1517.45+3.05+21.11%4,4625,70437.11%
TSLA230609C002100002023-06-07 3:11PM EDT210.0014.9014.9515.15+2.75+22.63%7,43411,57647.46%
TSLA230609C002125002023-06-07 3:10PM EDT212.5012.6512.6012.75+2.65+26.50%5,7916,33344.63%
TSLA230609C002150002023-06-07 3:12PM EDT215.0010.5010.4010.55+2.35+28.83%9,14010,60445.31%
TSLA230609C002175002023-06-07 3:10PM EDT217.508.708.408.55+2.20+33.85%17,8978,86646.39%
TSLA230609C002200002023-06-07 3:12PM EDT220.006.506.506.60+1.55+31.31%52,07238,28744.90%
TSLA230609C002225002023-06-07 3:11PM EDT222.505.004.855.00+1.25+33.33%23,9819,21345.22%
TSLA230609C002250002023-06-07 3:12PM EDT225.003.653.653.70+0.84+29.89%104,86927,20245.90%
TSLA230609C002275002023-06-07 3:12PM EDT227.502.622.622.65+0.55+26.57%95,3958,22046.41%
TSLA230609C002300002023-06-07 3:12PM EDT230.001.861.881.90+0.34+22.37%251,51425,69447.71%
TSLA230609C002325002023-06-07 3:12PM EDT232.501.311.321.34+0.19+16.96%64,0277,48148.95%
TSLA230609C002350002023-06-07 3:12PM EDT235.000.930.920.93+0.12+14.81%115,86714,90950.00%
TSLA230609C002375002023-06-07 3:10PM EDT237.500.660.650.66+0.07+11.86%34,1725,57551.61%
TSLA230609C002400002023-06-07 3:12PM EDT240.000.470.460.48+0.02+4.44%93,63421,41453.37%
TSLA230609C002425002023-06-07 3:10PM EDT242.500.340.320.33+0.03+9.68%23,2304,04054.64%
TSLA230609C002450002023-06-07 3:10PM EDT245.000.250.240.25+0.01+4.17%27,68514,05656.84%
TSLA230609C002475002023-06-07 3:08PM EDT247.500.200.180.19+0.02+11.11%7,4612,55258.98%
TSLA230609C002500002023-06-07 3:12PM EDT250.000.140.130.14-0.01-6.67%22,64915,64860.55%
TSLA230609C002525002023-06-07 3:04PM EDT252.500.130.100.11+0.02+18.18%4,4023,46162.70%
TSLA230609C002550002023-06-07 3:02PM EDT255.000.100.090.100.00-6,1274,02666.21%
TSLA230609C002575002023-06-07 3:07PM EDT257.500.080.070.080.00-1,8121,85868.16%
TSLA230609C002600002023-06-07 3:12PM EDT260.000.060.050.06-0.01-14.29%5,8108,66469.34%
TSLA230609C002625002023-06-07 3:08PM EDT262.500.050.050.06-0.01-16.67%6841,01173.44%
TSLA230609C002650002023-06-07 2:27PM EDT265.000.040.040.05-0.01-20.00%1,9515,40075.39%
TSLA230609C002675002023-06-07 2:58PM EDT267.500.040.030.040.00-2921,53576.56%
TSLA230609C002700002023-06-07 2:43PM EDT270.000.030.020.04-0.01-25.00%1,6075,78378.91%
TSLA230609C002750002023-06-07 3:05PM EDT275.000.020.020.03-0.01-33.33%9095,68184.38%
TSLA230609C002800002023-06-07 2:44PM EDT280.000.010.010.02-0.02-66.67%1,3825,05985.94%
TSLA230609C002850002023-06-07 2:55PM EDT285.000.020.010.020.00-1,4033,35192.19%
TSLA230609C002900002023-06-07 12:56PM EDT290.000.010.010.02-0.01-50.00%8444,53998.44%
TSLA230609C002950002023-06-07 2:21PM EDT295.000.010.000.01-0.01-50.00%1,7073,09393.75%
TSLA230609C003000002023-06-07 2:37PM EDT300.000.010.000.010.00-1,4163,946100.00%
TSLA230609C003050002023-06-07 1:03PM EDT305.000.010.000.010.00-5731,548106.25%
TSLA230609C003100002023-06-07 12:39PM EDT310.000.010.000.010.00-3031,620109.38%
TSLA230609C003150002023-06-07 10:13AM EDT315.000.010.000.010.00-118521115.63%
TSLA230609C003200002023-06-07 10:08AM EDT320.000.010.000.010.00-1591,400118.75%
TSLA230609C003300002023-06-07 1:17PM EDT330.000.010.000.010.00-575,672131.25%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230609P000200002023-06-07 2:44PM EDT20.000.010.000.010.00-6916787.50%
TSLA230609P000500002023-05-16 2:13PM EDT50.000.010.000.010.00-3085500.00%
TSLA230609P000700002023-06-06 12:23PM EDT70.000.010.000.010.00-3230387.50%
TSLA230609P000800002023-05-31 1:44PM EDT80.000.010.000.010.00-356676343.75%
TSLA230609P000850002023-05-31 11:29AM EDT85.000.010.000.010.00-355419325.00%
TSLA230609P000900002023-05-31 11:29AM EDT90.000.010.000.010.00-395562306.25%
TSLA230609P000950002023-06-05 10:21AM EDT95.000.010.000.010.00-1587287.50%
TSLA230609P001000002023-06-06 3:00PM EDT100.000.010.000.010.00-3867275.00%
TSLA230609P001050002023-06-05 9:38AM EDT105.000.010.000.010.00-1144,015256.25%
TSLA230609P001100002023-06-06 10:14AM EDT110.000.010.000.010.00-151,010243.75%
TSLA230609P001150002023-06-05 12:05PM EDT115.000.010.000.010.00-3,5384,452225.00%
TSLA230609P001200002023-06-07 2:53PM EDT120.000.010.000.010.00-51,531212.50%
TSLA230609P001250002023-06-07 10:12AM EDT125.000.010.000.010.00-11,561200.00%
TSLA230609P001300002023-06-06 11:54AM EDT130.000.010.000.010.00-853,039187.50%
TSLA230609P001350002023-06-07 2:36PM EDT135.000.010.000.010.00-212,176175.00%
TSLA230609P001400002023-06-07 2:52PM EDT140.000.010.000.010.00-202,273162.50%
TSLA230609P001450002023-06-07 1:56PM EDT145.000.010.000.010.00-214,431150.00%
TSLA230609P001480002023-06-07 2:37PM EDT148.000.010.000.010.00-51,509143.75%
TSLA230609P001490002023-06-06 3:46PM EDT149.000.010.000.010.00-1,4311,530143.75%
TSLA230609P001500002023-06-07 12:56PM EDT150.000.010.000.010.00-126,109140.63%
TSLA230609P001525002023-06-07 2:19PM EDT152.500.010.000.010.00-982,928137.50%
TSLA230609P001550002023-06-07 2:38PM EDT155.000.010.000.010.00-1,2483,481131.25%
TSLA230609P001575002023-06-07 12:42PM EDT157.500.020.000.010.00-1421,355125.00%
TSLA230609P001600002023-06-07 2:57PM EDT160.000.010.000.010.00-1985,153118.75%
TSLA230609P001625002023-06-07 2:55PM EDT162.500.020.010.02+0.01+100.00%3902,091126.56%
TSLA230609P001650002023-06-07 2:41PM EDT165.000.020.010.02+0.01+100.00%3543,725121.88%
TSLA230609P001675002023-06-07 2:41PM EDT167.500.010.010.020.00-2512,192115.63%
TSLA230609P001700002023-06-07 2:54PM EDT170.000.020.010.020.00-1,99312,785110.94%
TSLA230609P001725002023-06-07 2:35PM EDT172.500.010.010.02-0.02-66.67%4522,860104.69%
TSLA230609P001750002023-06-07 2:24PM EDT175.000.010.010.02-0.01-50.00%1,1615,83099.22%
TSLA230609P001775002023-06-07 2:46PM EDT177.500.020.010.020.00-1,1503,83195.31%
TSLA230609P001800002023-06-07 2:33PM EDT180.000.030.010.02+0.01+50.00%7496,16389.06%
TSLA230609P001825002023-06-07 2:23PM EDT182.500.020.020.03-0.01-33.33%1,1583,91289.06%
TSLA230609P001850002023-06-07 3:09PM EDT185.000.020.020.03-0.01-33.33%1,1587,38883.59%
TSLA230609P001875002023-06-07 3:01PM EDT187.500.030.020.030.00-1,0963,21478.91%
TSLA230609P001900002023-06-07 3:10PM EDT190.000.020.020.03-0.03-60.00%4,26211,45973.44%
TSLA230609P001925002023-06-07 3:06PM EDT192.500.040.030.04-0.01-20.00%1,6906,04071.09%
TSLA230609P001950002023-06-07 3:04PM EDT195.000.030.030.04-0.04-57.14%5,35813,60366.02%
TSLA230609P001975002023-06-07 3:12PM EDT197.500.040.040.05-0.04-50.00%3,8468,94162.50%
TSLA230609P002000002023-06-07 3:07PM EDT200.000.060.050.06-0.05-45.45%16,88322,52758.98%
TSLA230609P002025002023-06-07 3:05PM EDT202.500.070.070.08-0.10-58.82%4,5056,80955.86%
TSLA230609P002050002023-06-07 3:09PM EDT205.000.100.100.11-0.16-61.54%15,38716,45352.93%
TSLA230609P002075002023-06-07 3:06PM EDT207.500.150.160.17-0.25-62.50%8,53214,44251.07%
TSLA230609P002100002023-06-07 3:12PM EDT210.000.280.270.28-0.39-58.21%38,42719,74350.05%
TSLA230609P002125002023-06-07 3:12PM EDT212.500.470.450.46-0.58-55.24%23,25310,41748.98%
TSLA230609P002150002023-06-07 3:12PM EDT215.000.760.730.74-0.86-53.09%45,94212,67247.95%
TSLA230609P002175002023-06-07 3:12PM EDT217.501.201.171.19-1.18-49.58%35,8419,07347.56%
TSLA230609P002200002023-06-07 3:12PM EDT220.001.871.801.82-1.58-45.80%117,3969,49547.05%
TSLA230609P002225002023-06-07 3:12PM EDT222.502.802.752.78-1.91-40.55%51,0021,78647.88%
TSLA230609P002250002023-06-07 3:12PM EDT225.004.003.904.00-2.20-35.48%109,6742,52548.73%
TSLA230609P002275002023-06-07 3:11PM EDT227.505.455.355.45-2.55-31.88%52,89632549.32%
TSLA230609P002300002023-06-07 3:10PM EDT230.007.107.107.25-2.85-28.64%38,7362,55050.54%
TSLA230609P002325002023-06-07 3:07PM EDT232.508.309.009.15-3.85-31.69%4,03020351.54%
TSLA230609P002350002023-06-07 3:10PM EDT235.0010.8511.2511.40-3.45-24.13%2,9391,00856.01%
TSLA230609P002375002023-06-07 3:07PM EDT237.5012.7513.3513.50-3.85-23.19%5498456.06%
TSLA230609P002400002023-06-07 3:02PM EDT240.0014.8015.6515.80-5.30-26.37%2,57334158.40%
TSLA230609P002425002023-06-07 2:48PM EDT242.5018.1518.1518.40-4.65-20.39%4755366.21%
TSLA230609P002450002023-06-07 3:08PM EDT245.0020.0520.5020.90-5.45-21.37%6983970.51%
TSLA230609P002500002023-06-07 3:07PM EDT250.0024.7025.3525.70-5.55-18.35%7438276.47%
TSLA230609P002525002023-06-07 2:46PM EDT252.5027.4527.7528.05-4.55-14.22%1563976.66%
TSLA230609P002550002023-06-07 3:01PM EDT255.0029.2030.0030.40-7.10-19.56%1131569.34%
TSLA230609P002575002023-06-07 12:17PM EDT257.5032.6032.8033.15-5.20-13.76%29590.33%
TSLA230609P002600002023-06-07 2:35PM EDT260.0034.7035.3035.65-3.90-10.10%831295.31%
TSLA230609P002650002023-06-07 10:07AM EDT265.0034.5540.1540.55-19.65-36.25%16098.24%
TSLA230609P002700002023-05-17 10:03AM EDT270.0052.5045.2045.700.00-41113.18%
TSLA230609P002750002023-06-02 9:49AM EDT275.0063.5450.2050.650.00-60120.80%
TSLA230609P002800002023-06-06 9:44AM EDT280.0067.1054.8055.150.00-11103.91%
TSLA230609P002900002023-06-07 9:57AM EDT290.0059.5565.3065.75-11.12-15.74%20152.34%
TSLA230609P002950002023-05-26 3:51PM EDT295.00102.9369.9570.600.00-20141.41%
TSLA230609P003050002023-06-02 2:16PM EDT305.0090.0080.1580.600.00-20165.23%
TSLA230609P003200002023-06-07 1:29PM EDT320.0095.1095.3595.55-4.75-4.76%61192.87%