Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.14-2.58 (-1.05%)
At close: 04:00PM EST
245.30 +1.16 (+0.48%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231201C000300002023-11-29 2:12PM EST30.00216.60213.55214.80+0.25+0.12%44987.50%
TSLA231201C000500002023-11-16 12:58PM EST50.00186.28193.55194.850.00-13784.38%
TSLA231201C000700002023-10-31 10:45AM EST70.00127.85173.60174.850.00-10645.31%
TSLA231201C000800002023-11-22 9:33AM EST80.00160.40163.55164.850.00--6557.81%
TSLA231201C000900002023-10-23 10:35AM EST90.00126.17140.85142.800.00--10.00%
TSLA231201C001000002023-11-29 3:13PM EST100.00144.51143.60144.85+7.71+5.64%160468.75%
TSLA231201C001050002023-11-28 11:28AM EST105.00136.32138.60139.850.00-1011443.75%
TSLA231201C001100002023-11-27 1:15PM EST110.00128.11133.60134.850.00-232421.09%
TSLA231201C001150002023-11-22 9:42AM EST115.00124.29128.60129.850.00-812399.22%
TSLA231201C001200002023-11-28 9:58AM EST120.00115.40123.60124.850.00-120378.13%
TSLA231201C001250002023-11-28 12:18PM EST125.00117.50118.65119.750.00-522344.53%
TSLA231201C001300002023-11-29 10:40AM EST130.00119.61113.65114.90+4.31+3.74%2155357.81%
TSLA231201C001350002023-11-29 10:40AM EST135.00108.25108.65109.90+1.19+1.11%2282337.89%
TSLA231201C001400002023-11-29 12:52PM EST140.00108.65103.65104.90+3.46+3.29%8225318.75%
TSLA231201C001450002023-11-29 10:26AM EST145.00106.2498.6599.90+8.66+8.87%625300.78%
TSLA231201C001500002023-11-29 12:19PM EST150.0098.7593.6594.90+11.40+13.05%729282.81%
TSLA231201C001550002023-11-29 11:23AM EST155.0092.2888.6589.90+4.66+5.32%651265.63%
TSLA231201C001600002023-11-29 3:26PM EST160.0083.0083.6584.90+0.30+0.36%59683248.83%
TSLA231201C001650002023-11-29 2:29PM EST165.0081.4078.6579.90+3.60+4.63%31,606232.42%
TSLA231201C001700002023-11-29 1:32PM EST170.0076.7073.6574.90+5.15+7.20%8101216.41%
TSLA231201C001750002023-11-29 12:19PM EST175.0073.7768.6569.90+2.86+4.03%7112201.17%
TSLA231201C001800002023-11-29 12:51PM EST180.0066.9063.6564.90+0.90+1.36%53192185.94%
TSLA231201C001825002023-11-29 12:05PM EST182.5065.4161.1562.40+5.41+9.02%38178.52%
TSLA231201C001850002023-11-29 12:18PM EST185.0063.7958.7059.95+6.82+11.97%4168178.91%
TSLA231201C001875002023-11-29 10:24AM EST187.5063.3156.2057.45+9.01+16.59%244171.48%
TSLA231201C001900002023-11-29 12:53PM EST190.0056.8853.7054.95+1.88+3.42%23208163.87%
TSLA231201C001925002023-11-29 9:46AM EST192.5057.4051.2052.45+12.70+28.41%1034156.45%
TSLA231201C001950002023-11-29 3:43PM EST195.0048.8648.7049.95-2.93-5.66%32315149.02%
TSLA231201C001975002023-11-29 12:30PM EST197.5051.1646.2047.45+1.78+3.60%1857141.80%
TSLA231201C002000002023-11-29 3:45PM EST200.0044.0043.7044.95-3.00-6.38%1346,843134.38%
TSLA231201C002025002023-11-29 12:34PM EST202.5046.5141.2542.45+2.47+5.61%3128129.88%
TSLA231201C002050002023-11-29 3:18PM EST205.0038.4038.7539.95-3.43-8.20%321,043122.66%
TSLA231201C002075002023-11-29 2:32PM EST207.5039.1036.2037.45-0.17-0.43%5130112.89%
TSLA231201C002100002023-11-29 3:51PM EST210.0034.2033.7034.95-2.80-7.57%2411,473105.86%
TSLA231201C002125002023-11-29 3:21PM EST212.5031.1531.2532.50-3.23-9.40%69156102.93%
TSLA231201C002150002023-11-29 3:36PM EST215.0029.3028.7030.00-2.30-7.28%2,9927,30793.75%
TSLA231201C002175002023-11-29 3:26PM EST217.5025.4026.6027.50-3.81-13.04%6243098.73%
TSLA231201C002200002023-11-29 3:48PM EST220.0024.2123.7525.00-2.64-9.83%5394,38681.15%
TSLA231201C002225002023-11-29 3:48PM EST222.5021.5721.3022.55-2.82-11.56%2341,65076.76%
TSLA231201C002250002023-11-29 3:58PM EST225.0019.4518.9020.05-2.65-11.99%6692,95771.78%
TSLA231201C002275002023-11-29 3:52PM EST227.5017.4516.5517.60-1.55-8.16%7171,25068.07%
TSLA231201C002300002023-11-29 3:59PM EST230.0014.6014.4515.00-2.65-15.36%7,61718,69464.89%
TSLA231201C002325002023-11-29 3:58PM EST232.5012.4512.3012.65-2.54-16.94%1,0284,41962.74%
TSLA231201C002350002023-11-29 3:59PM EST235.0010.2410.1010.55-2.56-20.00%4,11010,75560.69%
TSLA231201C002375002023-11-29 3:59PM EST237.508.308.108.55-2.55-23.50%3,0746,07458.98%
TSLA231201C002400002023-11-29 3:59PM EST240.006.606.506.70-2.28-25.68%16,98722,08858.89%
TSLA231201C002425002023-11-29 3:59PM EST242.505.034.955.15-1.92-27.63%13,79411,11458.15%
TSLA231201C002450002023-11-29 3:59PM EST245.003.753.753.80-1.92-33.86%53,78344,46458.03%
TSLA231201C002475002023-11-29 3:59PM EST247.502.732.732.83-1.67-37.95%57,47510,66958.55%
TSLA231201C002500002023-11-29 3:59PM EST250.002.011.992.01-1.34-40.00%180,83142,29559.08%
TSLA231201C002525002023-11-29 3:59PM EST252.501.421.421.45-1.08-43.20%82,72310,09960.16%
TSLA231201C002550002023-11-29 3:59PM EST255.000.990.981.01-0.83-45.60%130,51420,31860.79%
TSLA231201C002575002023-11-29 3:59PM EST257.500.700.680.72-0.66-48.53%37,4189,94662.01%
TSLA231201C002600002023-11-29 3:59PM EST260.000.490.470.50-0.47-48.96%93,31626,75063.14%
TSLA231201C002625002023-11-29 3:59PM EST262.500.340.340.35-0.35-50.72%19,8723,89064.75%
TSLA231201C002650002023-11-29 3:59PM EST265.000.240.230.24-0.25-51.02%30,03911,90765.72%
TSLA231201C002675002023-11-29 3:59PM EST267.500.180.170.18-0.18-50.00%8,9365,32067.87%
TSLA231201C002700002023-11-29 3:59PM EST270.000.130.120.14-0.14-51.85%23,50916,42069.92%
TSLA231201C002725002023-11-29 3:59PM EST272.500.090.090.10-0.10-52.63%5,8983,14471.48%
TSLA231201C002750002023-11-29 3:58PM EST275.000.060.060.07-0.07-53.85%10,6536,42372.66%
TSLA231201C002775002023-11-29 3:58PM EST277.500.060.050.06-0.05-45.45%3,3011,22075.59%
TSLA231201C002800002023-11-29 3:59PM EST280.000.040.040.05-0.04-50.00%9,10410,48978.13%
TSLA231201C002825002023-11-29 3:35PM EST282.500.040.030.04-0.01-20.00%1,4441,96680.08%
TSLA231201C002850002023-11-29 3:57PM EST285.000.020.020.04-0.03-60.00%4,5254,50882.81%
TSLA231201C002875002023-11-29 3:17PM EST287.500.020.020.04-0.02-50.00%84792986.72%
TSLA231201C002900002023-11-29 3:59PM EST290.000.020.010.02-0.01-33.33%4,5035,48584.38%
TSLA231201C002950002023-11-29 3:30PM EST295.000.020.010.02-0.01-33.33%1,9954,82492.19%
TSLA231201C003000002023-11-29 3:30PM EST300.000.020.010.020.00-3,26710,49599.22%
TSLA231201C003050002023-11-29 3:16PM EST305.000.020.010.02+0.01+100.00%1,3286,635106.25%
TSLA231201C003100002023-11-29 3:48PM EST310.000.010.000.010.00-1,4933,219103.13%
TSLA231201C003150002023-11-29 10:10AM EST315.000.010.000.010.00-9741,850109.38%
TSLA231201C003200002023-11-29 2:44PM EST320.000.010.000.010.00-531,843115.63%
TSLA231201C003250002023-11-29 10:10AM EST325.000.010.000.000.00-423,06050.00%
TSLA231201C003300002023-11-28 2:02PM EST330.000.010.000.010.00-21,412128.13%
TSLA231201C003350002023-11-29 11:27AM EST335.000.010.000.010.00-3853131.25%
TSLA231201C003400002023-11-29 9:34AM EST340.000.010.000.000.00-31,05950.00%
TSLA231201C003450002023-11-28 9:30AM EST345.000.010.000.000.00-174750.00%
TSLA231201C003500002023-11-28 1:43PM EST350.000.010.000.010.00-2980150.00%
TSLA231201C003550002023-11-24 12:36PM EST355.000.010.000.010.00-641,338156.25%
TSLA231201C003600002023-11-22 10:22AM EST360.000.010.000.010.00-193162.50%
TSLA231201C003650002023-11-28 10:32AM EST365.000.010.000.010.00-1572165.63%
TSLA231201C003700002023-11-22 9:46AM EST370.000.010.000.000.00-1022850.00%
TSLA231201C003750002023-11-22 9:53AM EST375.000.010.000.000.00-2610350.00%
TSLA231201C003800002023-11-20 9:50AM EST380.000.010.000.010.00-2061181.25%
TSLA231201C003850002023-11-16 3:54PM EST385.000.020.000.000.00-96350.00%
TSLA231201C003900002023-11-16 3:54PM EST390.000.020.000.000.00-55950.00%
TSLA231201C003950002023-11-21 11:49AM EST395.000.010.000.010.00-148193.75%
TSLA231201C004000002023-11-21 9:35AM EST400.000.010.000.000.00-314350.00%
TSLA231201C004050002023-11-17 1:23PM EST405.000.010.000.000.00-83850.00%
TSLA231201C004100002023-11-17 11:31AM EST410.000.010.000.010.00-20132206.25%
TSLA231201C004150002023-11-17 11:19AM EST415.000.010.000.010.00-1018212.50%
TSLA231201C004200002023-11-16 3:55PM EST420.000.010.000.000.00-1321550.00%
TSLA231201C004250002023-11-28 12:05PM EST425.000.010.000.000.00-11050.00%
TSLA231201C004300002023-11-09 9:30AM EST430.000.010.000.010.00-713225.00%
TSLA231201C004350002023-11-17 9:30AM EST435.000.020.000.000.00-12150.00%
TSLA231201C004400002023-11-24 11:09AM EST440.000.010.000.000.00-5015950.00%
TSLA231201C004450002023-10-20 12:41PM EST445.000.040.000.020.00-11250.00%
TSLA231201C004500002023-11-29 11:08AM EST450.000.010.000.010.00-222243.75%
TSLA231201C004600002023-10-30 12:30PM EST460.000.010.000.010.00-11250.00%
TSLA231201C004700002023-11-16 3:01PM EST470.000.010.000.010.00-1107256.25%
TSLA231201C004800002023-11-29 2:31PM EST480.000.010.000.010.00-8331262.50%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231201P000200002023-11-29 11:18AM EST20.000.010.000.010.00-5511,000.00%
TSLA231201P000300002023-11-28 11:05AM EST30.000.010.000.010.00-1024850.00%
TSLA231201P000400002023-11-15 11:01AM EST40.000.010.000.010.00-25725.00%
TSLA231201P000500002023-11-17 9:47AM EST50.000.010.000.010.00-325637.50%
TSLA231201P000600002023-11-17 9:30AM EST60.000.010.000.000.00-19250.00%
TSLA231201P000700002023-11-15 9:42AM EST70.000.010.000.000.00-1073350.00%
TSLA231201P000800002023-11-20 9:30AM EST80.000.010.000.000.00-201,41050.00%
TSLA231201P000900002023-11-24 9:48AM EST90.000.010.000.000.00-31,03950.00%
TSLA231201P001000002023-11-27 1:54PM EST100.000.010.000.010.00-5593362.50%
TSLA231201P001050002023-11-29 3:31PM EST105.000.010.000.010.00-1676343.75%
TSLA231201P001100002023-11-22 11:20AM EST110.000.010.000.000.00-8,6598,73350.00%
TSLA231201P001150002023-11-22 1:08PM EST115.000.010.000.000.00-3,0532,62450.00%
TSLA231201P001200002023-11-24 12:42PM EST120.000.010.000.010.00-253531293.75%
TSLA231201P001250002023-11-24 12:55PM EST125.000.010.000.010.00-1,0951,228275.00%
TSLA231201P001300002023-11-29 11:12AM EST130.000.010.000.010.00-33,213262.50%
TSLA231201P001350002023-11-28 11:23AM EST135.000.010.000.010.00-62830243.75%
TSLA231201P001400002023-11-29 2:17PM EST140.000.010.000.010.00-22,060231.25%
TSLA231201P001450002023-11-29 10:08AM EST145.000.010.000.020.00-312,253231.25%
TSLA231201P001500002023-11-28 3:12PM EST150.000.010.000.010.00-124,777206.25%
TSLA231201P001550002023-11-29 10:08AM EST155.000.020.000.02+0.01+100.00%432,779203.13%
TSLA231201P001600002023-11-28 3:17PM EST160.000.010.000.010.00-21410,773181.25%
TSLA231201P001650002023-11-29 3:59PM EST165.000.010.000.020.00-725,965175.00%
TSLA231201P001700002023-11-29 3:50PM EST170.000.010.000.020.00-2379,052162.50%
TSLA231201P001750002023-11-29 3:49PM EST175.000.010.000.02-0.01-50.00%1,5804,203151.56%
TSLA231201P001800002023-11-29 3:47PM EST180.000.010.010.020.00-4395,521145.31%
TSLA231201P001825002023-11-29 3:46PM EST182.500.010.000.03-0.01-50.00%611,094139.06%
TSLA231201P001850002023-11-29 3:08PM EST185.000.010.000.02-0.01-50.00%1985,690128.13%
TSLA231201P001875002023-11-29 1:43PM EST187.500.010.010.020.00-232,724126.56%
TSLA231201P001900002023-11-29 3:31PM EST190.000.010.010.02-0.01-50.00%2165,144121.88%
TSLA231201P001925002023-11-29 11:27AM EST192.500.010.010.020.00-1231,498115.63%
TSLA231201P001950002023-11-29 3:58PM EST195.000.010.010.02-0.01-50.00%3156,805109.38%
TSLA231201P001975002023-11-29 3:49PM EST197.500.020.010.020.00-5564,392103.91%
TSLA231201P002000002023-11-29 3:56PM EST200.000.020.010.02-0.01-33.33%1,21213,80298.44%
TSLA231201P002025002023-11-29 3:51PM EST202.500.020.020.04-0.01-33.33%6693,61399.61%
TSLA231201P002050002023-11-29 3:58PM EST205.000.020.020.03-0.01-33.33%81311,85692.19%
TSLA231201P002075002023-11-29 3:46PM EST207.500.040.020.040.00-7213,32488.28%
TSLA231201P002100002023-11-29 3:50PM EST210.000.040.030.040.00-3,40812,33583.59%
TSLA231201P002125002023-11-29 3:58PM EST212.500.040.030.040.00-1,8454,89878.13%
TSLA231201P002150002023-11-29 3:59PM EST215.000.040.040.05-0.01-20.00%4,1269,26874.22%
TSLA231201P002175002023-11-29 3:55PM EST217.500.060.050.07-0.01-14.29%2,3846,44571.09%
TSLA231201P002200002023-11-29 3:59PM EST220.000.090.080.09+0.02+28.57%8,89013,29268.36%
TSLA231201P002225002023-11-29 3:59PM EST222.500.130.120.13+0.01+8.33%6,7646,60465.92%
TSLA231201P002250002023-11-29 3:59PM EST225.000.180.160.18+0.01+5.88%9,96013,84162.50%
TSLA231201P002275002023-11-29 3:59PM EST227.500.270.260.27+0.04+17.39%10,2747,66160.74%
TSLA231201P002300002023-11-29 3:59PM EST230.000.410.410.42+0.06+17.14%54,44117,74059.23%
TSLA231201P002325002023-11-29 3:59PM EST232.500.650.650.68+0.10+18.18%11,7199,87858.40%
TSLA231201P002350002023-11-29 3:59PM EST235.001.040.981.04+0.17+19.54%37,52017,65957.08%
TSLA231201P002375002023-11-29 3:59PM EST237.501.551.511.57+0.28+22.05%23,1589,86356.49%
TSLA231201P002400002023-11-29 3:59PM EST240.002.242.242.29+0.34+17.89%71,59312,63055.96%
TSLA231201P002425002023-11-29 3:59PM EST242.503.253.203.30+0.54+19.93%42,2464,71555.91%
TSLA231201P002450002023-11-29 3:59PM EST245.004.454.404.50+0.74+19.95%78,6167,32755.47%
TSLA231201P002475002023-11-29 3:59PM EST247.506.005.856.05+1.04+20.97%50,0781,68555.81%
TSLA231201P002500002023-11-29 3:59PM EST250.007.717.507.80+1.31+20.47%58,2862,82455.74%
TSLA231201P002525002023-11-29 3:58PM EST252.509.809.359.85+1.71+21.14%11,03826956.54%
TSLA231201P002550002023-11-29 3:58PM EST255.0011.9011.5011.90+2.00+20.20%5,51394957.32%
TSLA231201P002575002023-11-29 3:45PM EST257.5014.2613.7014.10+2.26+18.83%9304557.57%
TSLA231201P002600002023-11-29 3:58PM EST260.0016.2315.9516.45+1.99+13.97%2,01047057.91%
TSLA231201P002625002023-11-29 3:09PM EST262.5019.3518.3018.85+2.35+13.82%1572158.59%
TSLA231201P002650002023-11-29 3:54PM EST265.0021.2020.4521.50+2.10+10.99%5451,06657.81%
TSLA231201P002675002023-11-29 11:23AM EST267.5020.8022.9023.95-0.30-1.42%332558.01%
TSLA231201P002700002023-11-29 3:40PM EST270.0026.6325.3526.40+3.03+12.84%1,86299952.34%
TSLA231201P002750002023-11-29 2:22PM EST275.0027.8030.3031.40-5.00-15.24%128104.59%
TSLA231201P002775002023-11-29 3:29PM EST277.5034.2532.8033.90-0.91-2.59%284110.69%
TSLA231201P002800002023-11-29 3:16PM EST280.0036.7535.3036.40+3.49+10.49%438116.60%
TSLA231201P002850002023-11-29 3:39PM EST285.0041.1540.1042.15-1.60-3.74%12112.11%
TSLA231201P002900002023-11-28 12:33PM EST290.0038.8044.7046.55-9.02-18.86%40146.48%
TSLA231201P002950002023-11-28 3:44PM EST295.0044.1549.7052.95-4.35-8.97%11145.90%
TSLA231201P003000002023-11-29 3:34PM EST300.0056.1254.7556.75+1.12+2.04%1222177.54%
TSLA231201P003050002023-11-29 3:34PM EST305.0061.1959.7562.95-8.98-12.80%70167.58%
TSLA231201P003100002023-11-29 3:34PM EST310.0066.0364.7567.65-0.97-1.45%40166.60%
TSLA231201P003250002023-11-28 11:21AM EST325.0085.2079.7082.650.00--0190.82%
TSLA231201P003300002023-11-28 11:21AM EST330.0090.2084.7087.850.00-10208.01%
TSLA231201P003400002023-11-24 9:30AM EST340.0096.2194.7097.85-10.19-9.58%42224.61%
TSLA231201P003550002023-11-28 2:47PM EST355.00111.31108.90113.00+3.01+2.78%76202.73%
TSLA231201P004000002023-11-06 2:12PM EST400.00184.20153.90158.000.00--0257.81%
TSLA231201P004350002023-11-09 10:00AM EST435.00217.80188.85193.000.00--0285.94%
TSLA231201P004400002023-11-28 9:31AM EST440.00192.05193.85198.00-10.81-5.33%20290.63%
TSLA231201P004450002023-11-09 3:26PM EST445.00235.90198.85203.000.00--0295.31%
TSLA231201P004500002023-11-09 3:01PM EST450.00242.30203.85208.000.00--0300.00%
TSLA231201P004600002023-11-28 12:19PM EST460.00217.45215.05216.650.00-20419.92%
TSLA231201P004700002023-11-28 12:19PM EST470.00227.45225.10226.600.00-100426.95%
TSLA231201P004800002023-11-28 1:48PM EST480.00234.75235.05236.650.00-100442.38%