Canada markets open in 6 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.38-5.13 (-2.04%)
At close: 04:00PM EDT
227.25 -19.13 (-7.76%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C000750002024-07-18 1:52PM EDT75.00179.600.000.000.00-4700.00%
TSLA240726C000800002024-07-16 9:40AM EDT80.00173.200.000.000.00-200.00%
TSLA240726C000850002024-07-12 2:08PM EDT85.00165.000.000.000.00-6900.00%
TSLA240726C000900002024-07-22 3:57PM EDT90.00161.660.000.000.00-8400.00%
TSLA240726C000950002024-07-08 11:03AM EDT95.00160.250.000.000.00-400.00%
TSLA240726C001000002024-07-23 3:36PM EDT100.00148.440.000.000.00-100.00%
TSLA240726C001050002024-07-17 3:27PM EDT105.00143.830.000.000.00-800.00%
TSLA240726C001100002024-07-10 2:01PM EDT110.00156.840.000.000.00-2600.00%
TSLA240726C001150002024-07-23 3:44PM EDT115.00132.620.000.000.00-500.00%
TSLA240726C001200002024-07-19 3:41PM EDT120.00120.550.000.000.00-21900.00%
TSLA240726C001250002024-07-16 1:19PM EDT125.00130.120.000.000.00-1200.00%
TSLA240726C001300002024-07-23 1:30PM EDT130.00117.450.000.000.00-400.00%
TSLA240726C001350002024-07-23 3:55PM EDT135.00112.280.000.000.00-500.00%
TSLA240726C001400002024-07-23 3:55PM EDT140.00107.340.000.000.00-600.00%
TSLA240726C001450002024-07-23 12:22PM EDT145.00102.510.000.000.00-500.00%
TSLA240726C001500002024-07-23 3:38PM EDT150.0098.470.000.000.00-1300.00%
TSLA240726C001550002024-07-23 11:19AM EDT155.0094.540.000.000.00-100.00%
TSLA240726C001600002024-07-23 3:39PM EDT160.0088.360.000.000.00-200.00%
TSLA240726C001650002024-07-23 3:42PM EDT165.0082.500.000.000.00-3800.00%
TSLA240726C001700002024-07-23 3:59PM EDT170.0076.750.000.000.00-7800.00%
TSLA240726C001750002024-07-23 3:55PM EDT175.0072.560.000.000.00-2200.00%
TSLA240726C001800002024-07-23 3:44PM EDT180.0067.300.000.000.00-3000.00%
TSLA240726C001850002024-07-23 3:35PM EDT185.0063.940.000.000.00-5000.00%
TSLA240726C001900002024-07-23 11:31AM EDT190.0058.550.000.000.00-8800.00%
TSLA240726C001950002024-07-23 3:59PM EDT195.0051.970.000.000.00-8600.00%
TSLA240726C002000002024-07-23 3:59PM EDT200.0047.300.000.000.00-51500.00%
TSLA240726C002050002024-07-23 3:59PM EDT205.0042.220.000.000.00-8300.00%
TSLA240726C002100002024-07-23 3:58PM EDT210.0037.860.000.000.00-28400.00%
TSLA240726C002150002024-07-23 3:59PM EDT215.0033.130.000.000.00-15400.00%
TSLA240726C002200002024-07-23 3:59PM EDT220.0029.080.000.000.00-1,25700.00%
TSLA240726C002225002024-07-23 3:59PM EDT222.5026.950.000.000.00-9400.00%
TSLA240726C002250002024-07-23 3:59PM EDT225.0025.000.000.000.00-48800.00%
TSLA240726C002275002024-07-23 3:59PM EDT227.5023.000.000.000.00-19900.00%
TSLA240726C002300002024-07-23 3:59PM EDT230.0021.250.000.000.00-1,70500.00%
TSLA240726C002325002024-07-23 3:57PM EDT232.5019.620.000.000.00-19400.00%
TSLA240726C002350002024-07-23 3:58PM EDT235.0017.880.000.000.00-89700.00%
TSLA240726C002375002024-07-23 3:59PM EDT237.5016.350.000.000.00-50600.00%
TSLA240726C002400002024-07-23 3:59PM EDT240.0014.750.000.000.00-3,28500.00%
TSLA240726C002425002024-07-23 3:58PM EDT242.5013.540.000.000.00-1,27300.00%
TSLA240726C002450002024-07-23 3:59PM EDT245.0012.130.000.000.00-18,07300.00%
TSLA240726C002475002024-07-23 3:59PM EDT247.5010.930.000.000.00-12,36901.56%
TSLA240726C002500002024-07-23 3:59PM EDT250.009.850.000.000.00-35,82403.13%
TSLA240726C002525002024-07-23 3:59PM EDT252.508.900.000.000.00-11,32706.25%
TSLA240726C002550002024-07-23 3:59PM EDT255.007.910.000.000.00-49,140012.50%
TSLA240726C002575002024-07-23 3:59PM EDT257.507.020.000.000.00-8,396012.50%
TSLA240726C002600002024-07-23 3:59PM EDT260.006.250.000.000.00-37,925012.50%
TSLA240726C002625002024-07-23 3:59PM EDT262.505.600.000.000.00-6,014012.50%
TSLA240726C002650002024-07-23 3:59PM EDT265.004.950.000.000.00-18,809012.50%
TSLA240726C002675002024-07-23 3:59PM EDT267.504.330.000.000.00-4,085025.00%
TSLA240726C002700002024-07-23 3:59PM EDT270.003.800.000.000.00-29,527025.00%
TSLA240726C002725002024-07-23 3:59PM EDT272.503.370.000.000.00-4,236025.00%
TSLA240726C002750002024-07-23 3:59PM EDT275.002.970.000.000.00-18,586025.00%
TSLA240726C002775002024-07-23 3:59PM EDT277.502.640.000.000.00-5,493025.00%
TSLA240726C002800002024-07-23 3:59PM EDT280.002.280.000.000.00-21,123025.00%
TSLA240726C002825002024-07-23 3:59PM EDT282.502.000.000.000.00-3,128025.00%
TSLA240726C002850002024-07-23 3:59PM EDT285.001.720.000.000.00-10,178025.00%
TSLA240726C002875002024-07-23 3:59PM EDT287.501.530.000.000.00-2,895025.00%
TSLA240726C002900002024-07-23 3:59PM EDT290.001.300.000.000.00-15,624050.00%
TSLA240726C002950002024-07-23 3:59PM EDT295.000.990.000.000.00-9,235050.00%
TSLA240726C003000002024-07-23 3:59PM EDT300.000.750.000.000.00-45,227050.00%
TSLA240726C003050002024-07-23 3:59PM EDT305.000.570.000.000.00-7,697050.00%
TSLA240726C003100002024-07-23 3:59PM EDT310.000.420.000.000.00-10,432050.00%
TSLA240726C003150002024-07-23 3:59PM EDT315.000.300.000.000.00-5,710050.00%
TSLA240726C003200002024-07-23 3:59PM EDT320.000.250.000.000.00-8,204050.00%
TSLA240726C003250002024-07-23 3:59PM EDT325.000.180.000.000.00-7,580050.00%
TSLA240726C003300002024-07-23 3:59PM EDT330.000.150.000.000.00-12,542050.00%
TSLA240726C003350002024-07-23 3:59PM EDT335.000.100.000.000.00-5,391050.00%
TSLA240726C003400002024-07-23 3:59PM EDT340.000.090.000.000.00-2,914050.00%
TSLA240726C003450002024-07-23 3:59PM EDT345.000.070.000.000.00-4,547050.00%
TSLA240726C003500002024-07-23 3:59PM EDT350.000.060.000.000.00-5,324050.00%
TSLA240726C003550002024-07-23 3:59PM EDT355.000.050.000.000.00-1,953050.00%
TSLA240726C003600002024-07-23 3:59PM EDT360.000.030.000.000.00-7,910050.00%
TSLA240726C003650002024-07-23 3:58PM EDT365.000.040.000.000.00-1,609050.00%
TSLA240726C003700002024-07-23 3:59PM EDT370.000.030.000.000.00-1,745050.00%
TSLA240726C003750002024-07-23 3:59PM EDT375.000.030.000.000.00-763050.00%
TSLA240726C003800002024-07-23 3:35PM EDT380.000.010.000.000.00-918050.00%
TSLA240726C003850002024-07-23 3:59PM EDT385.000.020.000.000.00-2,918050.00%
TSLA240726C003900002024-07-23 3:42PM EDT390.000.020.000.000.00-1,208050.00%
TSLA240726C003950002024-07-23 3:59PM EDT395.000.010.000.000.00-733050.00%
TSLA240726C004000002024-07-23 3:58PM EDT400.000.010.000.000.00-559050.00%
TSLA240726C004100002024-07-23 3:54PM EDT410.000.010.000.000.00-26050.00%
TSLA240726C004200002024-07-23 3:58PM EDT420.000.010.000.000.00-23,591050.00%
TSLA240726C004300002024-07-23 2:28PM EDT430.000.010.000.000.00-9,794050.00%
TSLA240726C004400002024-07-22 9:59AM EDT440.000.010.000.000.00-14050.00%
TSLA240726C004500002024-07-23 3:48PM EDT450.000.010.000.000.00-168050.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P000750002024-07-23 1:50PM EDT75.000.010.000.000.00-12050.00%
TSLA240726P000800002024-07-23 10:29AM EDT80.000.010.000.000.00-1050.00%
TSLA240726P000850002024-07-17 11:55AM EDT85.000.010.000.000.00-2050.00%
TSLA240726P000900002024-07-16 11:56AM EDT90.000.010.000.000.00-19050.00%
TSLA240726P000950002024-07-22 11:44AM EDT95.000.010.000.000.00-10050.00%
TSLA240726P001000002024-07-23 12:23PM EDT100.000.010.000.000.00-2050.00%
TSLA240726P001050002024-07-22 9:52AM EDT105.000.010.000.000.00-73050.00%
TSLA240726P001100002024-07-22 10:05AM EDT110.000.010.000.000.00-370050.00%
TSLA240726P001150002024-07-23 3:59PM EDT115.000.010.000.000.00-90050.00%
TSLA240726P001200002024-07-23 3:54PM EDT120.000.010.000.000.00-247050.00%
TSLA240726P001250002024-07-23 3:54PM EDT125.000.020.000.000.00-1,002050.00%
TSLA240726P001300002024-07-23 3:58PM EDT130.000.020.000.000.00-1,201050.00%
TSLA240726P001350002024-07-23 3:59PM EDT135.000.020.000.000.00-399050.00%
TSLA240726P001400002024-07-23 3:42PM EDT140.000.030.000.000.00-842050.00%
TSLA240726P001450002024-07-23 3:59PM EDT145.000.020.000.000.00-4,607050.00%
TSLA240726P001500002024-07-23 3:59PM EDT150.000.040.000.000.00-2,171050.00%
TSLA240726P001550002024-07-23 3:59PM EDT155.000.040.000.000.00-1,338050.00%
TSLA240726P001600002024-07-23 3:59PM EDT160.000.040.000.000.00-2,197050.00%
TSLA240726P001650002024-07-23 3:59PM EDT165.000.050.000.000.00-3,485050.00%
TSLA240726P001700002024-07-23 3:59PM EDT170.000.070.000.000.00-3,812050.00%
TSLA240726P001750002024-07-23 3:59PM EDT175.000.090.000.000.00-6,951050.00%
TSLA240726P001800002024-07-23 3:59PM EDT180.000.120.000.000.00-7,229050.00%
TSLA240726P001850002024-07-23 3:59PM EDT185.000.150.000.000.00-7,410050.00%
TSLA240726P001900002024-07-23 3:59PM EDT190.000.220.000.000.00-9,795050.00%
TSLA240726P001950002024-07-23 3:59PM EDT195.000.310.000.000.00-5,235050.00%
TSLA240726P002000002024-07-23 3:59PM EDT200.000.460.000.000.00-25,297050.00%
TSLA240726P002050002024-07-23 3:59PM EDT205.000.660.000.000.00-7,682050.00%
TSLA240726P002100002024-07-23 3:59PM EDT210.001.000.000.000.00-21,154050.00%
TSLA240726P002150002024-07-23 3:59PM EDT215.001.540.000.000.00-10,358025.00%
TSLA240726P002200002024-07-23 3:59PM EDT220.002.240.000.000.00-29,397025.00%
TSLA240726P002225002024-07-23 3:59PM EDT222.502.710.000.000.00-5,452025.00%
TSLA240726P002250002024-07-23 3:59PM EDT225.003.250.000.000.00-13,058025.00%
TSLA240726P002275002024-07-23 3:59PM EDT227.503.900.000.000.00-5,182025.00%
TSLA240726P002300002024-07-23 3:59PM EDT230.004.550.000.000.00-24,118012.50%
TSLA240726P002325002024-07-23 3:59PM EDT232.505.350.000.000.00-3,747012.50%
TSLA240726P002350002024-07-23 3:59PM EDT235.006.300.000.000.00-10,263012.50%
TSLA240726P002375002024-07-23 3:59PM EDT237.507.110.000.000.00-3,982012.50%
TSLA240726P002400002024-07-23 3:59PM EDT240.008.150.000.000.00-18,04806.25%
TSLA240726P002425002024-07-23 3:59PM EDT242.509.300.000.000.00-4,13903.13%
TSLA240726P002450002024-07-23 3:59PM EDT245.0010.450.000.000.00-19,04101.56%
TSLA240726P002475002024-07-23 3:59PM EDT247.5011.950.000.000.00-18,00400.00%
TSLA240726P002500002024-07-23 3:59PM EDT250.0013.210.000.000.00-19,72400.00%
TSLA240726P002525002024-07-23 3:59PM EDT252.5014.680.000.000.00-4,77600.00%
TSLA240726P002550002024-07-23 3:59PM EDT255.0016.300.000.000.00-3,56700.00%
TSLA240726P002575002024-07-23 3:58PM EDT257.5017.720.000.000.00-80600.00%
TSLA240726P002600002024-07-23 3:59PM EDT260.0019.700.000.000.00-1,47500.00%
TSLA240726P002625002024-07-23 3:59PM EDT262.5021.340.000.000.00-67700.00%
TSLA240726P002650002024-07-23 3:57PM EDT265.0023.100.000.000.00-70300.00%
TSLA240726P002675002024-07-23 3:57PM EDT267.5024.950.000.000.00-50600.00%
TSLA240726P002700002024-07-23 3:59PM EDT270.0027.210.000.000.00-32600.00%
TSLA240726P002725002024-07-23 3:52PM EDT272.5028.350.000.000.00-5500.00%
TSLA240726P002750002024-07-23 3:57PM EDT275.0031.150.000.000.00-27400.00%
TSLA240726P002775002024-07-23 3:53PM EDT277.5032.740.000.000.00-19800.00%
TSLA240726P002800002024-07-23 3:58PM EDT280.0035.750.000.000.00-56600.00%
TSLA240726P002825002024-07-23 3:58PM EDT282.5037.560.000.000.00-300.00%
TSLA240726P002850002024-07-23 3:58PM EDT285.0039.780.000.000.00-36300.00%
TSLA240726P002875002024-07-23 2:56PM EDT287.5041.400.000.000.00-4000.00%
TSLA240726P002900002024-07-23 3:57PM EDT290.0044.200.000.000.00-7300.00%
TSLA240726P002950002024-07-23 3:47PM EDT295.0048.460.000.000.00-700.00%
TSLA240726P003000002024-07-23 3:43PM EDT300.0053.770.000.000.00-1,11100.00%
TSLA240726P003050002024-07-23 10:32AM EDT305.0056.300.000.000.00-200.00%
TSLA240726P003100002024-07-23 11:13AM EDT310.0061.740.000.000.00-1400.00%
TSLA240726P003150002024-07-22 9:49AM EDT315.0065.070.000.000.00-100.00%
TSLA240726P003200002024-07-23 2:38PM EDT320.0072.750.000.000.00-600.00%
TSLA240726P003250002024-07-19 10:29AM EDT325.0083.150.000.000.00-200.00%
TSLA240726P003300002024-07-23 11:34AM EDT330.0081.470.000.000.00-1200.00%
TSLA240726P003350002024-07-22 1:57PM EDT335.0084.550.000.000.00-100.00%
TSLA240726P003400002024-07-23 10:20AM EDT340.0091.100.000.000.00-1200.00%
TSLA240726P003450002024-07-16 11:51AM EDT345.0091.400.000.000.00-1100.00%
TSLA240726P003500002024-07-19 3:49PM EDT350.00110.610.000.000.00-500.00%
TSLA240726P003550002024-07-19 3:49PM EDT355.00115.630.000.000.00-500.00%
TSLA240726P003600002024-07-18 3:53PM EDT360.00111.230.000.000.00-300.00%
TSLA240726P003650002024-07-19 3:59PM EDT365.00125.530.000.000.00-2300.00%
TSLA240726P003700002024-07-19 3:59PM EDT370.00130.520.000.000.00-900.00%
TSLA240726P003750002024-07-22 3:58PM EDT375.00123.480.000.000.00-2000.00%
TSLA240726P003800002024-07-22 3:58PM EDT380.00128.510.000.000.00-1300.00%
TSLA240726P003900002024-07-18 10:12AM EDT390.00135.850.000.000.00-200.00%
TSLA240726P004000002024-07-11 10:28AM EDT400.00133.250.000.000.00--00.00%
TSLA240726P004300002024-07-15 11:17AM EDT430.00168.000.000.000.00-1000.00%
TSLA240726P004500002024-07-23 3:49PM EDT450.00202.100.000.000.00-500.00%