Canada markets open in 3 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.66-11.24 (-6.32%)
At close: 04:00PM EST
163.60 -3.06 (-1.84%)
Pre-Market: 05:59AM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000150002023-01-30 9:41AM EST15.00160.600.000.000.00-300.00%
TSLA230203C000250002023-01-30 3:54PM EST25.00142.300.000.000.00-100.00%
TSLA230203C000350002023-01-24 12:24PM EST35.00108.700.000.000.00--00.00%
TSLA230203C000500002023-01-30 3:56PM EST50.00117.000.000.000.00-100.00%
TSLA230203C000550002023-01-27 3:46PM EST55.00124.050.000.000.00-3100.00%
TSLA230203C000600002023-01-30 1:27PM EST60.00111.870.000.000.00-300.00%
TSLA230203C000650002023-01-27 1:40PM EST65.00111.800.000.000.00-700.00%
TSLA230203C000700002023-01-30 9:32AM EST70.00109.150.000.000.00-200.00%
TSLA230203C000750002023-01-30 9:41AM EST75.0099.950.000.000.00-400.00%
TSLA230203C000800002023-01-27 10:13AM EST80.0085.650.000.000.00-900.00%
TSLA230203C000850002023-01-30 10:16AM EST85.0090.600.000.000.00-500.00%
TSLA230203C000860002023-01-27 1:14PM EST86.0090.050.000.000.00-1700.00%
TSLA230203C000870002023-01-27 3:15PM EST87.0091.000.000.000.00-3400.00%
TSLA230203C000880002023-01-27 3:48PM EST88.0091.100.000.000.00-5000.00%
TSLA230203C000890002023-01-30 10:40AM EST89.0082.500.000.000.00-200.00%
TSLA230203C000900002023-01-30 1:43PM EST90.0079.820.000.000.00-2000.00%
TSLA230203C000910002023-01-30 10:53AM EST91.0077.850.000.000.00-600.00%
TSLA230203C000920002023-01-30 10:03AM EST92.0084.750.000.000.00-100.00%
TSLA230203C000930002023-01-30 11:50AM EST93.0080.000.000.000.00-1600.00%
TSLA230203C000940002023-01-30 12:40PM EST94.0078.600.000.000.00-600.00%
TSLA230203C000950002023-01-30 1:03PM EST95.0076.250.000.000.00-700.00%
TSLA230203C000960002023-01-30 1:38PM EST96.0074.450.000.000.00-1800.00%
TSLA230203C000970002023-01-30 3:48PM EST97.0070.650.000.000.00-5300.00%
TSLA230203C000980002023-01-30 2:11PM EST98.0072.180.000.000.00-2000.00%
TSLA230203C000990002023-01-27 2:58PM EST99.0080.900.000.000.00-1800.00%
TSLA230203C001000002023-01-30 3:56PM EST100.0067.000.000.000.00-10300.00%
TSLA230203C001010002023-01-30 10:04AM EST101.0076.150.000.000.00-800.00%
TSLA230203C001020002023-01-30 12:48PM EST102.0070.300.000.000.00-100.00%
TSLA230203C001030002023-01-30 3:17PM EST103.0065.150.000.000.00-200.00%
TSLA230203C001040002023-01-30 3:15PM EST104.0064.800.000.000.00-800.00%
TSLA230203C001050002023-01-30 10:50AM EST105.0065.400.000.000.00-1000.00%
TSLA230203C001060002023-01-30 3:10PM EST106.0063.100.000.000.00-2700.00%
TSLA230203C001070002023-01-30 1:56PM EST107.0062.500.000.000.00-2600.00%
TSLA230203C001080002023-01-30 1:56PM EST108.0061.500.000.000.00-1000.00%
TSLA230203C001090002023-01-30 3:14PM EST109.0060.400.000.000.00-1300.00%
TSLA230203C001100002023-01-30 3:59PM EST110.0056.550.000.000.00-9700.00%
TSLA230203C001110002023-01-30 3:57PM EST111.0055.800.000.000.00-3700.00%
TSLA230203C001120002023-01-30 2:07PM EST112.0058.300.000.000.00-3500.00%
TSLA230203C001130002023-01-30 1:45PM EST113.0056.860.000.000.00-2400.00%
TSLA230203C001140002023-01-30 1:42PM EST114.0055.830.000.000.00-4400.00%
TSLA230203C001150002023-01-30 1:39PM EST115.0055.050.000.000.00-7300.00%
TSLA230203C001160002023-01-30 3:22PM EST116.0052.000.000.000.00-2000.00%
TSLA230203C001170002023-01-30 3:54PM EST117.0050.450.000.000.00-2300.00%
TSLA230203C001180002023-01-30 2:00PM EST118.0052.100.000.000.00-2800.00%
TSLA230203C001190002023-01-30 3:10PM EST119.0050.200.000.000.00-3400.00%
TSLA230203C001200002023-01-30 3:53PM EST120.0047.680.000.000.00-12600.00%
TSLA230203C001210002023-01-30 3:57PM EST121.0045.980.000.000.00-3400.00%
TSLA230203C001220002023-01-30 3:52PM EST122.0045.400.000.000.00-7900.00%
TSLA230203C001230002023-01-30 1:14PM EST123.0048.820.000.000.00-2100.00%
TSLA230203C001240002023-01-30 1:39PM EST124.0046.100.000.000.00-4000.00%
TSLA230203C001250002023-01-30 3:58PM EST125.0041.700.000.000.00-24600.00%
TSLA230203C001260002023-01-30 3:57PM EST126.0041.000.000.000.00-1700.00%
TSLA230203C001270002023-01-30 3:46PM EST127.0041.050.000.000.00-5700.00%
TSLA230203C001280002023-01-30 3:15PM EST128.0040.900.000.000.00-7700.00%
TSLA230203C001290002023-01-30 3:59PM EST129.0037.850.000.000.00-8400.00%
TSLA230203C001300002023-01-30 3:58PM EST130.0036.850.000.000.00-34700.00%
TSLA230203C001310002023-01-30 3:42PM EST131.0037.000.000.000.00-13500.00%
TSLA230203C001320002023-01-30 3:59PM EST132.0034.960.000.000.00-4100.00%
TSLA230203C001330002023-01-30 3:53PM EST133.0034.680.000.000.00-7600.00%
TSLA230203C001340002023-01-30 3:52PM EST134.0033.740.000.000.00-4700.00%
TSLA230203C001350002023-01-30 3:59PM EST135.0031.950.000.000.00-43200.00%
TSLA230203C001360002023-01-30 3:47PM EST136.0032.000.000.000.00-12600.00%
TSLA230203C001370002023-01-30 3:54PM EST137.0030.950.000.000.00-5100.00%
TSLA230203C001380002023-01-30 3:32PM EST138.0030.950.000.000.00-10400.00%
TSLA230203C001390002023-01-30 3:17PM EST139.0029.530.000.000.00-4900.00%
TSLA230203C001400002023-01-30 3:59PM EST140.0027.070.000.000.00-81500.00%
TSLA230203C001410002023-01-30 3:59PM EST141.0026.020.000.000.00-19700.00%
TSLA230203C001420002023-01-30 3:58PM EST142.0024.950.000.000.00-22300.00%
TSLA230203C001430002023-01-30 3:57PM EST143.0024.420.000.000.00-18100.00%
TSLA230203C001440002023-01-30 3:45PM EST144.0024.610.000.000.00-15900.00%
TSLA230203C001450002023-01-30 3:59PM EST145.0022.260.000.000.00-51600.00%
TSLA230203C001460002023-01-30 3:52PM EST146.0022.320.000.000.00-12700.00%
TSLA230203C001470002023-01-30 3:57PM EST147.0020.800.000.000.00-28700.00%
TSLA230203C001480002023-01-30 3:55PM EST148.0020.080.000.000.00-11100.00%
TSLA230203C001490002023-01-30 3:58PM EST149.0018.600.000.000.00-16300.00%
TSLA230203C001500002023-01-30 3:59PM EST150.0017.900.000.000.00-1,74700.00%
TSLA230203C001525002023-01-30 3:59PM EST152.5015.750.000.000.00-48900.00%
TSLA230203C001550002023-01-30 3:59PM EST155.0013.650.000.000.00-2,34700.00%
TSLA230203C001575002023-01-30 3:58PM EST157.5011.680.000.000.00-1,42900.00%
TSLA230203C001600002023-01-30 3:59PM EST160.0010.010.000.000.00-8,56200.00%
TSLA230203C001625002023-01-30 3:59PM EST162.508.460.000.000.00-3,52600.00%
TSLA230203C001650002023-01-30 3:59PM EST165.007.100.000.000.00-10,77600.00%
TSLA230203C001675002023-01-30 3:59PM EST167.505.890.000.000.00-8,29601.56%
TSLA230203C001700002023-01-30 3:59PM EST170.004.800.000.000.00-55,88706.25%
TSLA230203C001725002023-01-30 3:59PM EST172.504.000.000.000.00-37,05206.25%
TSLA230203C001750002023-01-30 3:59PM EST175.003.120.000.000.00-73,474012.50%
TSLA230203C001775002023-01-30 3:59PM EST177.502.540.000.000.00-38,165012.50%
TSLA230203C001800002023-01-30 3:59PM EST180.002.040.000.000.00-131,349012.50%
TSLA230203C001825002023-01-30 3:59PM EST182.501.610.000.000.00-22,385025.00%
TSLA230203C001850002023-01-30 3:59PM EST185.001.300.000.000.00-44,627025.00%
TSLA230203C001875002023-01-30 3:59PM EST187.501.030.000.000.00-18,793025.00%
TSLA230203C001900002023-01-30 3:59PM EST190.000.840.000.000.00-60,575025.00%
TSLA230203C001925002023-01-30 3:59PM EST192.500.680.000.000.00-7,609025.00%
TSLA230203C001950002023-01-30 3:59PM EST195.000.550.000.000.00-21,842025.00%
TSLA230203C001975002023-01-30 3:59PM EST197.500.460.000.000.00-13,000025.00%
TSLA230203C002000002023-01-30 3:59PM EST200.000.370.000.000.00-186,136050.00%
TSLA230203C002025002023-01-30 3:59PM EST202.500.310.000.000.00-10,508050.00%
TSLA230203C002050002023-01-30 3:59PM EST205.000.250.000.000.00-11,024050.00%
TSLA230203C002075002023-01-30 3:59PM EST207.500.220.000.000.00-5,438050.00%
TSLA230203C002100002023-01-30 3:59PM EST210.000.190.000.000.00-19,253050.00%
TSLA230203C002150002023-01-30 3:59PM EST215.000.140.000.000.00-10,552050.00%
TSLA230203C002200002023-01-30 3:59PM EST220.000.100.000.000.00-21,788050.00%
TSLA230203C002250002023-01-30 3:59PM EST225.000.090.000.000.00-19,167050.00%
TSLA230203C002300002023-01-30 3:59PM EST230.000.060.000.000.00-11,138050.00%
TSLA230203C002350002023-01-30 3:55PM EST235.000.050.000.000.00-14,781050.00%
TSLA230203C002400002023-01-30 3:59PM EST240.000.040.000.000.00-10,684050.00%
TSLA230203C002450002023-01-30 3:59PM EST245.000.040.000.000.00-4,039050.00%
TSLA230203C002500002023-01-30 3:59PM EST250.000.030.000.000.00-12,815050.00%
TSLA230203C002550002023-01-30 3:59PM EST255.000.030.000.000.00-5,997050.00%
TSLA230203C002600002023-01-30 3:59PM EST260.000.030.000.000.00-4,192050.00%
TSLA230203C002650002023-01-30 3:51PM EST265.000.010.000.000.00-2,735050.00%
TSLA230203C002700002023-01-30 3:59PM EST270.000.020.000.000.00-2,933050.00%
TSLA230203C002750002023-01-30 3:50PM EST275.000.020.000.000.00-1,619050.00%
TSLA230203C002800002023-01-30 3:20PM EST280.000.010.000.000.00-2,088050.00%
TSLA230203C002850002023-01-30 2:33PM EST285.000.020.000.000.00-1,345050.00%
TSLA230203C002900002023-01-30 3:57PM EST290.000.010.000.000.00-2,706050.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000150002023-01-30 3:23PM EST15.000.010.000.000.00-5050.00%
TSLA230203P000200002023-01-26 10:39AM EST20.000.010.000.000.00-1050.00%
TSLA230203P000250002023-01-19 1:37PM EST25.000.010.000.000.00-20050.00%
TSLA230203P000300002023-01-23 10:33AM EST30.000.010.000.000.00-5050.00%
TSLA230203P000350002023-01-30 9:31AM EST35.000.010.000.000.00-105050.00%
TSLA230203P000400002023-01-19 10:16AM EST40.000.010.000.000.00-3050.00%
TSLA230203P000450002023-01-23 9:40AM EST45.000.010.000.000.00-2050.00%
TSLA230203P000500002023-01-30 9:30AM EST50.000.010.000.000.00-5050.00%
TSLA230203P000550002023-01-26 9:30AM EST55.000.020.000.000.00-1050.00%
TSLA230203P000600002023-01-27 10:04AM EST60.000.010.000.000.00-3050.00%
TSLA230203P000650002023-01-30 1:08PM EST65.000.010.000.000.00-11050.00%
TSLA230203P000700002023-01-30 11:54AM EST70.000.010.000.000.00-230100.00%
TSLA230203P000750002023-01-30 3:09PM EST75.000.010.000.000.00-8050.00%
TSLA230203P000800002023-01-30 11:20AM EST80.000.010.000.000.00-11050.00%
TSLA230203P000850002023-01-30 2:33PM EST85.000.010.000.000.00-20050.00%
TSLA230203P000860002023-01-30 10:37AM EST86.000.010.000.000.00-1050.00%
TSLA230203P000870002023-01-27 1:33PM EST87.000.010.000.000.00-443050.00%
TSLA230203P000880002023-01-30 2:31PM EST88.000.010.000.000.00-15050.00%
TSLA230203P000890002023-01-30 2:31PM EST89.000.010.000.000.00-6050.00%
TSLA230203P000900002023-01-30 2:31PM EST90.000.010.000.000.00-382050.00%
TSLA230203P000910002023-01-27 3:18PM EST91.000.020.000.000.00-93050.00%
TSLA230203P000920002023-01-30 10:49AM EST92.000.010.000.000.00-10050.00%
TSLA230203P000930002023-01-30 10:29AM EST93.000.010.000.000.00-10050.00%
TSLA230203P000940002023-01-27 3:34PM EST94.000.030.000.000.00-238050.00%
TSLA230203P000950002023-01-30 3:31PM EST95.000.010.000.000.00-673050.00%
TSLA230203P000960002023-01-30 12:08PM EST96.000.010.000.000.00-14050.00%
TSLA230203P000970002023-01-30 1:47PM EST97.000.010.000.000.00-39050.00%
TSLA230203P000980002023-01-30 11:07AM EST98.000.010.000.000.00-7050.00%
TSLA230203P000990002023-01-30 12:07PM EST99.000.010.000.000.00-76050.00%
TSLA230203P001000002023-01-30 3:58PM EST100.000.010.000.000.00-1,347050.00%
TSLA230203P001010002023-01-30 3:51PM EST101.000.010.000.000.00-251050.00%
TSLA230203P001020002023-01-30 3:51PM EST102.000.020.000.000.00-610050.00%
TSLA230203P001030002023-01-30 3:06PM EST103.000.010.000.000.00-1,112050.00%
TSLA230203P001040002023-01-30 2:04PM EST104.000.010.000.000.00-65050.00%
TSLA230203P001050002023-01-30 3:59PM EST105.000.020.000.000.00-2,419050.00%
TSLA230203P001060002023-01-30 3:55PM EST106.000.020.000.000.00-1,058050.00%
TSLA230203P001070002023-01-30 3:28PM EST107.000.030.000.000.00-2,115050.00%
TSLA230203P001080002023-01-30 3:44PM EST108.000.020.000.000.00-578050.00%
TSLA230203P001090002023-01-30 3:59PM EST109.000.020.000.000.00-157050.00%
TSLA230203P001100002023-01-30 3:59PM EST110.000.030.000.000.00-3,741050.00%
TSLA230203P001110002023-01-30 2:29PM EST111.000.030.000.000.00-304050.00%
TSLA230203P001120002023-01-30 3:56PM EST112.000.030.000.000.00-217050.00%
TSLA230203P001130002023-01-30 3:56PM EST113.000.030.000.000.00-820050.00%
TSLA230203P001140002023-01-30 3:40PM EST114.000.040.000.000.00-1,052050.00%
TSLA230203P001150002023-01-30 3:59PM EST115.000.030.000.000.00-970050.00%
TSLA230203P001160002023-01-30 3:45PM EST116.000.030.000.000.00-127050.00%
TSLA230203P001170002023-01-30 3:55PM EST117.000.040.000.000.00-1,042050.00%
TSLA230203P001180002023-01-30 3:55PM EST118.000.040.000.000.00-663050.00%
TSLA230203P001190002023-01-30 3:56PM EST119.000.050.000.000.00-667050.00%
TSLA230203P001200002023-01-30 3:59PM EST120.000.050.000.000.00-5,341050.00%
TSLA230203P001210002023-01-30 3:49PM EST121.000.050.000.000.00-3,860050.00%
TSLA230203P001220002023-01-30 3:58PM EST122.000.060.000.000.00-1,510050.00%
TSLA230203P001230002023-01-30 3:59PM EST123.000.070.000.000.00-1,080050.00%
TSLA230203P001240002023-01-30 3:55PM EST124.000.080.000.000.00-795050.00%
TSLA230203P001250002023-01-30 3:59PM EST125.000.070.000.000.00-12,025050.00%
TSLA230203P001260002023-01-30 3:58PM EST126.000.080.000.000.00-3,480050.00%
TSLA230203P001270002023-01-30 3:56PM EST127.000.090.000.000.00-521050.00%
TSLA230203P001280002023-01-30 3:50PM EST128.000.100.000.000.00-380050.00%
TSLA230203P001290002023-01-30 3:59PM EST129.000.100.000.000.00-11,777050.00%
TSLA230203P001300002023-01-30 3:59PM EST130.000.120.000.000.00-7,165050.00%
TSLA230203P001310002023-01-30 3:59PM EST131.000.130.000.000.00-1,485050.00%
TSLA230203P001320002023-01-30 3:59PM EST132.000.140.000.000.00-1,417050.00%
TSLA230203P001330002023-01-30 3:58PM EST133.000.150.000.000.00-2,014050.00%
TSLA230203P001340002023-01-30 3:59PM EST134.000.160.000.000.00-1,746050.00%
TSLA230203P001350002023-01-30 3:59PM EST135.000.190.000.000.00-7,766050.00%
TSLA230203P001360002023-01-30 3:54PM EST136.000.210.000.000.00-2,486050.00%
TSLA230203P001370002023-01-30 3:59PM EST137.000.220.000.000.00-1,434050.00%
TSLA230203P001380002023-01-30 3:59PM EST138.000.250.000.000.00-2,969050.00%
TSLA230203P001390002023-01-30 3:59PM EST139.000.270.000.000.00-2,362050.00%
TSLA230203P001400002023-01-30 3:59PM EST140.000.320.000.000.00-26,820050.00%
TSLA230203P001410002023-01-30 3:59PM EST141.000.370.000.000.00-1,141025.00%
TSLA230203P001420002023-01-30 3:59PM EST142.000.400.000.000.00-8,508025.00%
TSLA230203P001430002023-01-30 3:59PM EST143.000.450.000.000.00-3,225025.00%
TSLA230203P001440002023-01-30 3:59PM EST144.000.510.000.000.00-7,454025.00%
TSLA230203P001450002023-01-30 3:59PM EST145.000.560.000.000.00-10,499025.00%
TSLA230203P001460002023-01-30 3:59PM EST146.000.660.000.000.00-3,201025.00%
TSLA230203P001470002023-01-30 3:59PM EST147.000.720.000.000.00-2,931025.00%
TSLA230203P001480002023-01-30 3:59PM EST148.000.830.000.000.00-4,812025.00%
TSLA230203P001490002023-01-30 3:59PM EST149.000.930.000.000.00-5,140025.00%
TSLA230203P001500002023-01-30 3:59PM EST150.001.050.000.000.00-49,635025.00%
TSLA230203P001525002023-01-30 3:59PM EST152.501.410.000.000.00-18,996025.00%
TSLA230203P001550002023-01-30 3:59PM EST155.001.870.000.000.00-25,274012.50%
TSLA230203P001575002023-01-30 3:59PM EST157.502.480.000.000.00-19,430012.50%
TSLA230203P001600002023-01-30 3:59PM EST160.003.250.000.000.00-77,876012.50%
TSLA230203P001625002023-01-30 3:59PM EST162.504.200.000.000.00-17,24106.25%
TSLA230203P001650002023-01-30 3:59PM EST165.005.200.000.000.00-56,15503.13%
TSLA230203P001675002023-01-30 3:59PM EST167.506.600.000.000.00-28,84400.00%
TSLA230203P001700002023-01-30 3:59PM EST170.007.980.000.000.00-89,11100.00%
TSLA230203P001725002023-01-30 3:59PM EST172.509.600.000.000.00-31,06400.00%
TSLA230203P001750002023-01-30 3:59PM EST175.0011.300.000.000.00-41,62400.00%
TSLA230203P001775002023-01-30 3:59PM EST177.5013.120.000.000.00-12,08900.00%
TSLA230203P001800002023-01-30 3:59PM EST180.0015.200.000.000.00-15,05400.00%
TSLA230203P001825002023-01-30 3:59PM EST182.5017.280.000.000.00-3,34800.00%
TSLA230203P001850002023-01-30 3:59PM EST185.0019.500.000.000.00-3,83900.00%
TSLA230203P001875002023-01-30 3:54PM EST187.5020.900.000.000.00-2,41400.00%
TSLA230203P001900002023-01-30 3:57PM EST190.0023.890.000.000.00-4,20500.00%
TSLA230203P001925002023-01-30 3:29PM EST192.5024.950.000.000.00-2,71700.00%
TSLA230203P001950002023-01-30 3:59PM EST195.0028.770.000.000.00-2,62600.00%
TSLA230203P001975002023-01-30 3:45PM EST197.5029.800.000.000.00-1,07600.00%
TSLA230203P002000002023-01-30 3:59PM EST200.0033.600.000.000.00-1,90000.00%
TSLA230203P002025002023-01-30 3:39PM EST202.5034.450.000.000.00-64100.00%
TSLA230203P002050002023-01-30 3:44PM EST205.0037.050.000.000.00-80900.00%
TSLA230203P002075002023-01-30 3:44PM EST207.5039.500.000.000.00-63800.00%
TSLA230203P002100002023-01-30 3:35PM EST210.0041.600.000.000.00-41300.00%
TSLA230203P002150002023-01-30 3:35PM EST215.0046.500.000.000.00-31600.00%
TSLA230203P002200002023-01-30 3:52PM EST220.0052.500.000.000.00-31500.00%
TSLA230203P002250002023-01-30 3:31PM EST225.0056.650.000.000.00-13700.00%
TSLA230203P002300002023-01-30 3:37PM EST230.0061.700.000.000.00-9300.00%
TSLA230203P002350002023-01-30 1:44PM EST235.0065.100.000.000.00-6200.00%
TSLA230203P002400002023-01-30 2:59PM EST240.0070.000.000.000.00-8300.00%
TSLA230203P002450002023-01-30 11:53AM EST245.0071.850.000.000.00-2900.00%
TSLA230203P002500002023-01-30 3:45PM EST250.0081.750.000.000.00-5200.00%
TSLA230203P002550002023-01-30 2:19PM EST255.0085.500.000.000.00-6500.00%
TSLA230203P002600002023-01-30 12:14PM EST260.0087.050.000.000.00-1000.00%
TSLA230203P002650002023-01-30 3:59PM EST265.0098.320.000.000.00-3200.00%
TSLA230203P002700002023-01-30 10:42AM EST270.0099.050.000.000.00-200.00%
TSLA230203P002750002023-01-30 10:18AM EST275.0099.800.000.000.00-1800.00%
TSLA230203P002800002023-01-30 1:20PM EST280.00108.000.000.000.00-15500.00%
TSLA230203P002850002023-01-30 9:57AM EST285.00108.800.000.000.00-500.00%
TSLA230203P002900002023-01-30 3:59PM EST290.00123.340.000.000.00-500.00%