Canada markets close in 1 hour 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.74+2.24 (+0.90%)
As of 02:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA260618C000500002024-07-17 3:17PM EDT50.00204.61207.95210.350.00-6801101.62%
TSLA260618C000600002024-07-17 3:54PM EDT60.00196.50196.40203.750.00-129593.10%
TSLA260618C000700002024-07-16 12:21PM EDT70.00191.15188.95195.550.00-221389.59%
TSLA260618C000750002024-07-15 12:03PM EDT75.00196.12184.25191.500.00-43286.65%
TSLA260618C000800002024-07-09 11:16AM EDT80.00190.75182.85185.200.00-1174785.16%
TSLA260618C000850002024-07-15 11:33AM EDT85.00190.48178.75181.000.00-188982.99%
TSLA260618C000900002024-07-15 1:21PM EDT90.00185.00173.95177.600.00-128281.00%
TSLA260618C000950002024-07-09 11:15AM EDT95.00178.60170.45173.800.00-1826079.98%
TSLA260618C001000002024-07-16 11:27AM EDT100.00170.00167.10169.450.00-11,98078.54%
TSLA260618C001050002024-07-15 12:23PM EDT105.00171.78163.20165.750.00-12,66977.20%
TSLA260618C001100002024-07-12 12:12PM EDT110.00158.18159.40161.850.00-1049675.77%
TSLA260618C001150002024-07-15 11:35AM EDT115.00166.16155.55158.650.00-227974.87%
TSLA260618C001200002024-07-15 12:01PM EDT120.00161.98152.45154.500.00-4041373.79%
TSLA260618C001250002024-07-17 2:48PM EDT125.00145.00147.80153.250.00-1018973.68%
TSLA260618C001300002024-07-18 1:05PM EDT130.00150.40144.70147.70+7.40+5.17%125271.53%
TSLA260618C001350002024-07-16 11:21AM EDT135.00143.68141.90144.250.00-227671.08%
TSLA260618C001400002024-07-18 12:04PM EDT140.00140.68138.85141.00-0.27-0.19%21,10870.54%
TSLA260618C001450002024-07-16 11:21AM EDT145.00137.44135.70137.350.00-631669.64%
TSLA260618C001500002024-07-18 11:36AM EDT150.00134.50133.15133.85+5.00+3.86%25,85469.17%
TSLA260618C001550002024-07-16 11:27AM EDT155.00131.60130.10130.750.00-239668.59%
TSLA260618C001600002024-07-18 12:58PM EDT160.00131.49127.35127.90+8.49+6.90%81,19368.28%
TSLA260618C001650002024-07-16 11:43AM EDT165.00125.65124.40125.000.00-41,05767.78%
TSLA260618C001700002024-07-18 10:30AM EDT170.00123.00121.60122.20-2.95-2.34%332,43367.38%
TSLA260618C001750002024-07-18 12:08PM EDT175.00121.00118.50119.15+2.85+2.41%21,46966.64%
TSLA260618C001800002024-07-18 1:52PM EDT180.00118.41115.85116.45-1.02-0.85%123,03666.29%
TSLA260618C001850002024-07-18 12:40PM EDT185.00116.30113.30113.85+1.30+1.13%3021,88865.99%
TSLA260618C001900002024-07-18 1:21PM EDT190.00114.60110.70111.30+5.30+4.85%13,40865.65%
TSLA260618C001950002024-07-17 9:48AM EDT195.00113.28108.35108.900.00-11,12865.46%
TSLA260618C002000002024-07-18 12:44PM EDT200.00108.75105.70106.30+6.25+6.10%25,87265.00%
TSLA260618C002100002024-07-18 12:04PM EDT210.00102.20101.05101.65+4.42+4.52%44,04064.51%
TSLA260618C002200002024-07-18 2:02PM EDT220.0097.7996.4597.00+3.30+3.49%252,91563.91%
TSLA260618C002300002024-07-18 10:22AM EDT230.0093.0592.4593.00+3.05+3.39%52,22463.69%
TSLA260618C002400002024-07-18 1:54PM EDT240.0090.9088.6089.15+5.40+6.32%151,28963.46%
TSLA260618C002500002024-07-18 1:18PM EDT250.0087.9084.5085.10+5.90+7.20%115,84162.92%
TSLA260618C002600002024-07-18 1:49PM EDT260.0083.8381.1581.70+5.83+7.47%152,38862.82%
TSLA260618C002700002024-07-18 1:18PM EDT270.0080.8277.8578.35+5.22+6.90%271,82562.64%
TSLA260618C002800002024-07-18 1:01PM EDT280.0078.0074.3574.95+3.47+4.66%33,45362.26%
TSLA260618C002900002024-07-18 2:12PM EDT290.0072.0571.4072.05+2.45+3.52%101,61862.17%
TSLA260618C003000002024-07-18 2:20PM EDT300.0069.0068.6069.20+2.65+3.99%599,95062.06%
TSLA260618C003100002024-07-18 1:01PM EDT310.0069.1766.0066.45+5.12+7.99%102,54061.98%
TSLA260618C003200002024-07-17 10:44AM EDT320.0065.1063.3063.800.00-22,15261.80%
TSLA260618C003300002024-07-18 2:08PM EDT330.0061.6060.7561.15+1.65+2.75%22015,87661.60%
TSLA260618C003400002024-07-18 1:02PM EDT340.0061.5058.4058.95+3.30+5.67%33,62761.56%
TSLA260618C003500002024-07-18 12:12PM EDT350.0057.9256.2556.80+3.22+5.89%225,33561.54%
TSLA260618C003600002024-07-17 1:40PM EDT360.0055.1254.2054.70+1.07+1.98%22,89161.50%
TSLA260618C003700002024-07-18 2:20PM EDT370.0052.5652.0552.50-1.44-2.67%31,92361.32%
TSLA260618C003800002024-07-18 9:56AM EDT380.0050.8350.2050.75+2.33+4.80%21,64061.35%
TSLA260618C003900002024-07-18 11:02AM EDT390.0049.8048.2048.65-2.02-3.90%122,01461.15%
TSLA260618C004000002024-07-18 1:44PM EDT400.0048.4446.4046.90+2.83+6.20%3811,48161.08%
TSLA260618C004100002024-07-18 12:57PM EDT410.0046.7544.8045.35+2.78+6.32%41,88661.11%
TSLA260618C004200002024-07-18 1:01PM EDT420.0045.7843.3543.80+2.31+5.31%3595,70961.14%
TSLA260618C004300002024-07-18 2:23PM EDT430.0041.8041.8042.40+0.60+1.46%264961.14%
TSLA260618C004400002024-07-17 12:57PM EDT440.0040.3040.2540.800.00-31,27861.02%
TSLA260618C004500002024-07-18 1:28PM EDT450.0040.6538.9539.50-0.91-2.19%62,25961.06%
TSLA260618C004600002024-07-18 1:00PM EDT460.0039.7337.6538.15+1.93+5.11%591061.04%
TSLA260618C004700002024-07-18 1:17PM EDT470.0038.2236.4036.85+2.47+6.91%2779361.02%
TSLA260618C004800002024-07-18 11:03AM EDT480.0036.8035.0035.55+2.70+7.92%84,12560.90%
TSLA260618C004900002024-07-18 1:58PM EDT490.0035.1533.9034.40+1.85+5.56%31422,10960.92%
TSLA260618C005000002024-07-18 12:33PM EDT500.0034.6533.0033.45+2.45+7.61%677661.05%
TSLA260618C005100002024-07-11 12:03PM EDT510.0031.0031.6032.850.00--261.09%
TSLA260618C005200002024-07-15 1:48PM EDT520.0035.6030.4031.900.00-3461.04%
TSLA260618C005300002024-07-18 10:56AM EDT530.0030.8329.7030.45+1.86+6.42%2112260.96%
TSLA260618C005400002024-07-18 1:03PM EDT540.0030.7729.0029.45+2.70+9.62%816261.03%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA260618P000500002024-07-18 2:07PM EDT50.001.401.391.41-0.05-3.45%1266,75165.30%
TSLA260618P000600002024-07-18 1:39PM EDT60.002.011.952.10-0.09-4.29%150162.41%
TSLA260618P000700002024-07-17 1:24PM EDT70.002.852.742.89-0.09-3.06%199760.07%
TSLA260618P000750002024-07-18 9:43AM EDT75.003.353.153.35-0.10-2.90%335958.94%
TSLA260618P000800002024-07-18 12:07PM EDT80.003.773.653.85-0.23-5.75%1379357.97%
TSLA260618P000850002024-07-17 1:02PM EDT85.004.554.204.500.00-319857.25%
TSLA260618P000900002024-07-11 1:38PM EDT90.005.504.805.050.00-234756.32%
TSLA260618P000950002024-07-15 11:27AM EDT95.005.785.505.700.00-196155.60%
TSLA260618P001000002024-07-17 10:51AM EDT100.006.406.256.45-0.11-1.69%14,20054.96%
TSLA260618P001050002024-07-17 1:23PM EDT105.007.227.057.25-0.27-3.60%159354.34%
TSLA260618P001100002024-07-18 12:56PM EDT110.007.907.908.15+0.08+1.02%290353.78%
TSLA260618P001150002024-07-16 11:44AM EDT115.009.238.859.100.00-586253.28%
TSLA260618P001200002024-07-18 10:40AM EDT120.0010.159.8510.10-0.35-3.33%12,38252.77%
TSLA260618P001250002024-07-18 9:43AM EDT125.0011.3510.9511.25-0.25-2.16%12,65952.38%
TSLA260618P001300002024-07-17 11:41AM EDT130.0012.8312.1012.400.00-22,61251.94%
TSLA260618P001350002024-07-18 1:08PM EDT135.0013.2813.3513.70-0.72-5.14%31,44851.61%
TSLA260618P001400002024-07-18 11:29AM EDT140.0015.0014.7015.00-0.55-3.54%12,48751.25%
TSLA260618P001450002024-07-18 1:06PM EDT145.0015.9116.1016.45-0.84-5.01%22,12950.95%
TSLA260618P001500002024-07-18 1:09PM EDT150.0017.3717.6018.00-1.13-6.11%43,27250.69%
TSLA260618P001550002024-07-18 12:36PM EDT155.0019.1019.1519.50-0.17-0.88%62,36650.34%
TSLA260618P001600002024-07-18 12:58PM EDT160.0020.4220.7021.20-1.18-5.46%43,36650.05%
TSLA260618P001650002024-07-18 12:15PM EDT165.0022.7022.4022.95-0.65-2.78%21,45950.10%
TSLA260618P001700002024-07-18 1:48PM EDT170.0023.9524.2024.70-1.65-6.45%32,44149.79%
TSLA260618P001750002024-07-18 11:19AM EDT175.0026.3526.0526.60-1.40-5.05%41,40449.57%
TSLA260618P001800002024-07-18 1:33PM EDT180.0027.6528.0028.60-0.53-1.88%14,56249.39%
TSLA260618P001850002024-07-18 1:16PM EDT185.0029.7030.0030.55-1.25-4.04%31,85549.08%
TSLA260618P001900002024-07-18 11:03AM EDT190.0032.1532.1532.65-0.25-0.77%12,26148.87%
TSLA260618P001950002024-07-18 1:03PM EDT195.0033.8034.2034.85-2.53-6.96%31,24448.69%
TSLA260618P002000002024-07-18 1:36PM EDT200.0036.0536.6037.10-1.80-4.76%376,21248.49%
TSLA260618P002100002024-07-18 12:48PM EDT210.0040.8041.2541.75-1.40-3.32%11190148.07%
TSLA260618P002200002024-07-18 2:02PM EDT220.0046.2046.1046.75-1.40-2.94%822,63947.73%
TSLA260618P002300002024-07-18 1:36PM EDT230.0050.6151.2552.00-0.89-1.73%3096247.40%
TSLA260618P002400002024-07-18 10:30AM EDT240.0056.3056.8557.45-0.30-0.53%441,61347.05%
TSLA260618P002500002024-07-18 10:28AM EDT250.0062.0562.4563.20-2.20-3.42%32,50946.75%
TSLA260618P002600002024-07-18 1:36PM EDT260.0067.4768.1569.10-3.83-5.37%1546646.40%
TSLA260618P002700002024-07-18 10:09AM EDT270.0074.5574.1575.25-2.05-2.68%546146.09%
TSLA260618P002800002024-07-18 9:50AM EDT280.0082.0080.7581.60-0.65-0.79%139345.77%
TSLA260618P002900002024-07-18 10:10AM EDT290.0087.2086.9088.15-3.20-3.54%228245.46%
TSLA260618P003000002024-07-17 9:46AM EDT300.0093.1793.6094.850.00-179345.13%
TSLA260618P003100002024-07-11 10:19AM EDT310.0096.5999.90102.850.00-217745.60%
TSLA260618P003200002024-07-09 11:17AM EDT320.00105.65106.40109.650.00-516745.09%
TSLA260618P003300002024-07-18 11:02AM EDT330.00114.55113.20116.50+2.45+2.19%1010744.50%
TSLA260618P003400002024-07-10 9:45AM EDT340.00117.95122.10123.300.00-2232843.76%
TSLA260618P003500002024-07-18 11:35AM EDT350.00130.62129.65130.85-2.54-1.91%525343.45%
TSLA260618P003600002024-06-11 9:54AM EDT360.00192.74129.55135.350.00-26340.71%
TSLA260618P003700002024-07-05 12:53PM EDT370.00148.35143.65148.000.00-508844.08%
TSLA260618P003800002024-07-16 3:41PM EDT380.00151.52150.55155.900.00-112543.75%
TSLA260618P003900002024-07-16 2:37PM EDT390.00159.42158.35164.550.00-24843.92%
TSLA260618P004000002024-07-11 10:05AM EDT400.00160.91167.90171.050.00-123242.28%
TSLA260618P004100002024-07-02 10:24AM EDT410.00191.60175.30180.900.00-2243.26%
TSLA260618P004200002024-07-02 11:51AM EDT420.00198.55183.25188.950.00-2442.69%
TSLA260618P004300002024-07-05 3:25PM EDT430.00194.70191.85197.900.00-2342.80%
TSLA260618P004400002024-07-16 2:05PM EDT440.00202.20199.60206.100.00-2342.17%
TSLA260618P004500002024-07-09 12:21PM EDT450.00204.52208.90214.800.00-2141.91%
TSLA260618P004600002024-07-17 3:54PM EDT460.00222.95216.55223.800.00-2241.86%
TSLA260618P004700002024-07-17 10:58AM EDT470.00229.00225.35232.600.00-241341.54%
TSLA260618P004800002024-07-09 12:11PM EDT480.00230.67235.05241.400.00-2541.14%
TSLA260618P004900002024-07-10 3:51PM EDT490.00238.95243.25248.550.00-2338.80%
TSLA260618P005000002024-07-17 2:37PM EDT500.00259.45253.15257.900.00-25838.77%
TSLA260618P005200002024-07-17 1:46PM EDT520.00276.25270.35276.500.00-301638.41%
TSLA260618P005300002024-07-16 3:41PM EDT530.00280.83279.50285.150.00-112437.19%
TSLA260618P005400002024-07-17 3:52PM EDT540.00295.65286.50292.800.00---33.90%