Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.51-61.39 (-6.63%)
At close: 04:00PM EDT
862.03 -2.48 (-0.29%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021C000500002022-07-08 1:31PM EDT50.00703.61807.55823.200.00-49274.12%
TSLA221021C001000002022-08-02 10:43AM EDT100.00809.08757.95772.850.00-243204.49%
TSLA221021C001500002022-07-22 10:06AM EDT150.00681.92707.00721.900.00-150234.55%
TSLA221021C002000002022-08-03 11:56AM EDT200.00715.98658.20673.000.00-6124142.38%
TSLA221021C002500002022-07-07 3:33PM EDT250.00488.47608.10625.000.00-930132.86%
TSLA221021C003000002022-07-22 2:20PM EDT300.00521.14559.45575.100.00-12127120.08%
TSLA221021C003500002022-07-21 1:16PM EDT350.00467.32515.80526.850.00-337123.07%
TSLA221021C003700002022-07-27 3:34PM EDT370.00458.60495.95507.700.00-11118.07%
TSLA221021C004000002022-08-05 10:30AM EDT400.00510.58467.15472.05+2.93+0.58%11,791100.55%
TSLA221021C004100002022-08-01 2:16PM EDT410.00496.87457.30467.550.00-70141107.26%
TSLA221021C004200002022-07-29 11:55AM EDT420.00450.64447.45459.550.00-114107.34%
TSLA221021C004300002022-07-15 12:53PM EDT430.00305.40437.85450.000.00-1213105.47%
TSLA221021C004400002022-08-02 10:49AM EDT440.00478.00428.25438.300.00-119100.78%
TSLA221021C004500002022-08-02 3:37PM EDT450.00467.01418.95423.800.00-114092.62%
TSLA221021C004600002022-07-22 10:12AM EDT460.00384.60409.10419.700.00-1797.91%
TSLA221021C004700002022-07-19 11:49AM EDT470.00276.70399.55405.000.00-46389.78%
TSLA221021C004800002022-08-02 12:21PM EDT480.00448.00390.05401.450.00-12095.38%
TSLA221021C004900002022-07-22 10:16AM EDT490.00359.21380.60392.150.00-101193.92%
TSLA221021C005000002022-08-05 2:49PM EDT500.00372.20371.50381.30-54.40-12.75%2120191.23%
TSLA221021C005100002022-07-29 10:44AM EDT510.00365.55361.50367.150.00-147684.25%
TSLA221021C005200002022-08-02 10:53AM EDT520.00406.50352.65357.300.00-812383.05%
TSLA221021C005300002022-07-28 10:06AM EDT530.00315.10343.35348.150.00-110482.04%
TSLA221021C005400002022-07-21 1:39PM EDT540.00293.03332.50345.400.00-1785.25%
TSLA221021C005500002022-08-04 12:18PM EDT550.00386.75325.65329.000.00-1332479.86%
TSLA221021C005600002022-07-29 3:42PM EDT560.00344.32315.60320.750.00-12578.78%
TSLA221021C005700002022-07-29 10:00AM EDT570.00304.53306.70311.450.00-26277.71%
TSLA221021C005800002022-08-02 3:37PM EDT580.00345.39297.15302.600.00-42476.43%
TSLA221021C005900002022-07-21 11:30AM EDT590.00334.12289.50292.60+97.95+41.47%275175.65%
TSLA221021C006000002022-08-05 3:26PM EDT600.00278.71279.90283.70-60.49-17.83%12421874.19%
TSLA221021C006100002022-08-04 12:25PM EDT610.00332.80270.95275.750.00-42373.76%
TSLA221021C006200002022-08-05 2:09PM EDT620.00270.70262.45266.95-44.85-14.21%417172.95%
TSLA221021C006300002022-07-29 3:28PM EDT630.00276.25254.00257.950.00-6112971.97%
TSLA221021C006400002022-08-05 10:39AM EDT640.00284.20245.50249.40-19.65-6.47%123071.16%
TSLA221021C006500002022-08-05 11:33AM EDT650.00257.05237.55240.60-36.50-12.43%617770.42%
TSLA221021C006600002022-08-05 2:27PM EDT660.00232.91228.75232.80-54.51-18.97%119769.67%
TSLA221021C006700002022-08-05 11:34AM EDT670.00239.05221.25224.10-41.04-14.65%1612069.04%
TSLA221021C006800002022-08-03 3:37PM EDT680.00254.30213.15216.35-15.30-5.68%128668.48%
TSLA221021C006900002022-08-05 3:46PM EDT690.00205.55204.50208.55-57.45-21.84%1015667.54%
TSLA221021C007000002022-08-05 3:52PM EDT700.00197.85197.50199.95-56.15-22.11%7471,03766.91%
TSLA221021C007100002022-08-05 3:16PM EDT710.00188.00189.05192.00-57.89-23.54%319265.83%
TSLA221021C007200002022-08-05 3:14PM EDT720.00181.82182.10184.80-54.18-22.96%1919965.64%
TSLA221021C007300002022-08-05 3:52PM EDT730.00175.37174.10177.70-50.18-22.25%814264.93%
TSLA221021C007400002022-08-05 2:52PM EDT740.00167.20166.80170.45-67.30-28.70%233764.36%
TSLA221021C007500002022-08-05 3:43PM EDT750.00158.75160.30163.00-55.93-26.05%322,61263.91%
TSLA221021C007600002022-08-05 12:21PM EDT760.00166.00153.15156.50-39.10-19.06%220363.48%
TSLA221021C007700002022-08-05 3:06PM EDT770.00146.62145.95149.15-52.94-26.53%1115162.61%
TSLA221021C007800002022-08-05 3:18PM EDT780.00139.50139.65142.45-54.50-28.09%2727962.21%
TSLA221021C007900002022-08-05 3:27PM EDT790.00132.05133.30135.65-60.23-31.32%1015461.65%
TSLA221021C008000002022-08-05 3:42PM EDT800.00125.00127.50129.80-50.47-28.76%7201,47161.51%
TSLA221021C008200002022-08-05 3:59PM EDT820.00116.39115.45117.55-46.18-28.41%3260060.56%
TSLA221021C008400002022-08-05 3:43PM EDT840.00102.05104.10106.05-47.20-31.62%920459.68%
TSLA221021C008500002022-08-05 3:49PM EDT850.00100.4098.85100.80-44.60-30.76%1231,00759.38%
TSLA221021C008600002022-08-05 3:58PM EDT860.0094.4393.7095.70-41.94-30.75%17125459.06%
TSLA221021C008800002022-08-05 3:58PM EDT880.0084.6383.9588.70-41.02-32.65%27226059.29%
TSLA221021C009000002022-08-05 3:59PM EDT900.0075.0075.0076.75-39.55-34.53%4801,69357.79%
TSLA221021C009200002022-08-05 3:38PM EDT920.0066.0666.5068.50-39.09-37.18%17897457.19%
TSLA221021C009400002022-08-05 3:59PM EDT940.0060.2059.1060.95-34.85-36.66%8453156.77%
TSLA221021C009500002022-08-05 3:59PM EDT950.0056.4455.3057.35-34.41-37.88%3191,39356.43%
TSLA221021C009600002022-08-05 3:46PM EDT960.0053.1653.1554.10-31.40-37.13%29365556.65%
TSLA221021C009800002022-08-05 3:57PM EDT980.0047.0946.2547.85-29.64-38.63%2661,02356.03%
TSLA221021C010000002022-08-05 3:59PM EDT1,000.0041.7040.7542.50-28.30-40.43%1,7343,71955.80%
TSLA221021C010200002022-08-05 3:55PM EDT1,020.0036.9536.2537.40-26.30-41.58%1,24299955.66%
TSLA221021C010400002022-08-05 3:56PM EDT1,040.0032.7531.9033.05-23.25-41.52%20162155.50%
TSLA221021C010500002022-08-05 3:52PM EDT1,050.0030.1130.1031.05-23.64-43.98%5033,56255.51%
TSLA221021C010600002022-08-05 3:52PM EDT1,060.0028.7028.2029.20-21.66-43.01%1352,74455.46%
TSLA221021C010800002022-08-05 3:57PM EDT1,080.0025.3024.3025.85-19.69-43.77%13462155.20%
TSLA221021C011000002022-08-05 3:49PM EDT1,100.0022.6222.0022.85-19.08-45.76%3041,74455.48%
TSLA221021C011500002022-08-05 3:59PM EDT1,150.0016.5316.1016.95-14.62-46.93%3401,53455.69%
TSLA221021C012000002022-08-05 3:57PM EDT1,200.0012.4512.1012.60-11.55-48.12%3,1572,17356.17%
TSLA221021C012500002022-08-05 3:56PM EDT1,250.009.359.109.65-8.89-48.74%8715,97256.85%
TSLA221021C013000002022-08-05 3:59PM EDT1,300.007.256.957.25-7.05-49.30%4131,98357.43%
TSLA221021C013500002022-08-05 3:58PM EDT1,350.005.505.305.70-5.80-51.33%5563058.21%
TSLA221021C014000002022-08-05 3:58PM EDT1,400.004.304.054.45-4.57-51.52%1222,88558.87%
TSLA221021C014500002022-08-05 3:29PM EDT1,450.003.303.153.50-3.80-53.52%352,37659.59%
TSLA221021C015000002022-08-05 3:59PM EDT1,500.002.752.582.85-2.95-51.75%6791,96560.63%
TSLA221021C015500002022-08-05 2:47PM EDT1,550.002.302.032.34-2.15-48.31%121,96161.44%
TSLA221021C016000002022-08-05 3:50PM EDT1,600.001.791.751.93-1.91-51.62%701,90262.56%
TSLA221021C016500002022-08-05 3:46PM EDT1,650.001.531.331.60-1.52-49.84%2630563.10%
TSLA221021C017000002022-08-05 2:50PM EDT1,700.001.271.061.39-1.26-49.80%1654,81763.98%
TSLA221021C017500002022-08-05 2:17PM EDT1,750.001.080.861.20-0.97-47.32%241,52264.83%
TSLA221021C018000002022-08-05 3:57PM EDT1,800.000.890.721.01-0.81-47.65%201,90065.60%
TSLA221021C018500002022-08-05 3:42PM EDT1,850.000.700.540.88-0.70-50.00%65,41066.14%
TSLA221021C019000002022-08-05 3:47PM EDT1,900.000.610.540.79-0.54-46.96%1893,93167.60%
TSLA221021C019500002022-08-05 1:31PM EDT1,950.000.600.350.65-0.35-36.84%266467.38%
TSLA221021C020000002022-08-05 1:48PM EDT2,000.000.500.400.59-0.38-43.18%151,62169.09%
TSLA221021C020500002022-08-02 3:34PM EDT2,050.000.530.200.580.00-222,36269.14%
TSLA221021C021000002022-08-05 3:23PM EDT2,100.000.300.160.52-0.19-38.78%4273169.82%
TSLA221021C021500002022-08-05 2:43PM EDT2,150.000.260.160.36-0.26-50.00%161,11569.63%
TSLA221021C022000002022-08-05 3:59PM EDT2,200.000.250.110.35-0.20-44.44%12,72570.36%
TSLA221021C022500002022-08-05 9:32AM EDT2,250.000.390.030.29+0.02+5.41%21,92169.58%
TSLA221021C023000002022-08-05 3:13PM EDT2,300.000.170.150.30-0.20-54.05%347173.14%
TSLA221021C023500002022-08-05 2:09PM EDT2,350.000.150.070.23-0.16-51.61%666371.97%
TSLA221021C024000002022-08-05 3:59PM EDT2,400.000.160.130.19-0.08-33.33%6426,45573.63%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221021P000500002022-08-05 3:33PM EDT50.000.030.020.030.00-281,667192.19%
TSLA221021P001000002022-08-05 3:31PM EDT100.000.140.100.14+0.03+27.27%1,2062,140164.06%
TSLA221021P001500002022-08-05 3:57PM EDT150.000.170.160.25-0.10-37.04%51,144140.04%
TSLA221021P002000002022-08-05 3:18PM EDT200.000.410.330.45-0.12-22.64%1923,753125.59%
TSLA221021P002500002022-08-05 3:46PM EDT250.000.760.700.76-0.13-14.61%105818115.23%
TSLA221021P003000002022-08-05 3:13PM EDT300.001.211.201.50-0.18-12.95%445,110107.57%
TSLA221021P003500002022-08-05 2:15PM EDT350.001.921.842.09-0.06-3.03%2799798.28%
TSLA221021P003700002022-08-05 11:01AM EDT370.002.102.142.39-0.18-7.89%226494.85%
TSLA221021P003800002022-08-05 3:53PM EDT380.002.452.382.58+0.03+1.24%31,72393.52%
TSLA221021P003900002022-08-05 1:02PM EDT390.002.712.562.79-0.10-3.56%621,70892.00%
TSLA221021P004000002022-08-05 3:58PM EDT400.002.902.763.050.00-1,05910,39890.63%
TSLA221021P004100002022-08-05 3:55PM EDT410.003.153.053.20-0.01-0.32%924689.16%
TSLA221021P004200002022-08-05 3:23PM EDT420.003.503.303.60+0.15+4.48%1625988.14%
TSLA221021P004300002022-08-05 3:39PM EDT430.003.753.603.90+0.20+5.63%3920786.91%
TSLA221021P004400002022-08-05 11:53AM EDT440.003.853.904.15-0.04-1.03%1913985.52%
TSLA221021P004500002022-08-05 3:46PM EDT450.004.354.204.45+0.15+3.57%1131,58584.19%
TSLA221021P004600002022-08-05 1:14PM EDT460.004.544.604.85+0.14+3.18%1929183.15%
TSLA221021P004700002022-08-05 2:06PM EDT470.004.965.005.30-0.04-0.80%1053182.13%
TSLA221021P004800002022-08-05 3:01PM EDT480.005.655.405.75+0.48+9.28%360381.02%
TSLA221021P004900002022-08-05 3:32PM EDT490.006.165.906.20+0.66+12.00%2834279.98%
TSLA221021P005000002022-08-05 3:39PM EDT500.006.656.406.75+0.62+10.28%2706,07079.00%
TSLA221021P005100002022-08-05 3:58PM EDT510.007.056.907.15+0.60+9.30%1113177.76%
TSLA221021P005200002022-08-05 1:13PM EDT520.007.207.457.85+0.25+3.60%1211576.88%
TSLA221021P005300002022-08-05 3:48PM EDT530.008.157.958.50+0.85+11.64%1790875.80%
TSLA221021P005400002022-08-05 2:42PM EDT540.009.158.809.15+1.20+15.09%1243375.03%
TSLA221021P005500002022-08-05 3:56PM EDT550.009.509.509.80+0.96+11.24%1881,26274.01%
TSLA221021P005600002022-08-05 1:34PM EDT560.009.9010.1510.70+0.52+5.54%2237773.10%
TSLA221021P005700002022-08-05 3:21PM EDT570.0011.9011.1511.40+1.85+18.41%1825672.25%
TSLA221021P005800002022-08-05 3:55PM EDT580.0012.3012.0512.50+1.55+14.42%4784171.56%
TSLA221021P005900002022-08-05 3:55PM EDT590.0013.2012.9013.50+1.95+17.33%3896770.65%
TSLA221021P006000002022-08-05 3:58PM EDT600.0014.4014.0514.45+2.15+17.55%4813,88969.85%
TSLA221021P006100002022-08-05 3:10PM EDT610.0015.7315.0515.75+2.52+19.08%4825669.10%
TSLA221021P006200002022-08-05 3:44PM EDT620.0017.1416.3017.05+2.79+19.44%2346968.42%
TSLA221021P006300002022-08-05 3:55PM EDT630.0017.9017.8018.35+2.65+17.38%3546467.81%
TSLA221021P006400002022-08-05 3:20PM EDT640.0020.2419.0019.75+4.11+25.48%2747366.97%
TSLA221021P006500002022-08-05 3:57PM EDT650.0020.9020.7021.35+3.43+19.63%2082,41266.45%
TSLA221021P006600002022-08-05 3:40PM EDT660.0023.2522.2022.90+4.59+24.60%3046165.68%
TSLA221021P006700002022-08-05 3:30PM EDT670.0024.9924.2024.85+4.74+23.41%2832765.30%
TSLA221021P006800002022-08-05 3:59PM EDT680.0026.1525.8526.45+4.74+22.14%3733164.44%
TSLA221021P006900002022-08-05 3:31PM EDT690.0028.8727.6528.45+6.02+26.35%6962163.76%
TSLA221021P007000002022-08-05 3:59PM EDT700.0030.0029.8530.50+5.24+21.16%8063,59863.20%
TSLA221021P007100002022-08-05 3:19PM EDT710.0033.7031.9532.80+7.15+26.93%5930462.61%
TSLA221021P007200002022-08-05 3:53PM EDT720.0035.0134.3535.00+6.09+21.06%2231,08361.99%
TSLA221021P007300002022-08-05 3:52PM EDT730.0037.3536.8537.90+7.20+23.88%4434261.61%
TSLA221021P007400002022-08-05 3:53PM EDT740.0040.3339.5040.40+6.73+20.03%2752261.02%
TSLA221021P007500002022-08-05 3:58PM EDT750.0043.0042.3043.40+8.40+24.28%2103,81860.57%
TSLA221021P007600002022-08-05 3:46PM EDT760.0045.2845.3046.20+8.78+24.05%1726160.02%
TSLA221021P007700002022-08-05 3:32PM EDT770.0050.2744.1549.40+11.25+28.83%4329157.97%
TSLA221021P007800002022-08-05 3:14PM EDT780.0053.7551.5053.00+12.00+28.74%2920659.11%
TSLA221021P007900002022-08-05 3:47PM EDT790.0055.1551.1556.55+10.85+24.49%2924657.33%
TSLA221021P008000002022-08-05 3:58PM EDT800.0059.5058.9060.10+12.40+26.33%6852,47158.30%
TSLA221021P008200002022-08-05 3:25PM EDT820.0069.0066.8068.00+15.60+29.21%4533357.49%
TSLA221021P008400002022-08-05 3:45PM EDT840.0077.5075.0076.90+17.20+28.52%6726956.67%
TSLA221021P008500002022-08-05 3:47PM EDT850.0079.9079.6581.20+15.50+24.07%1881,31056.22%
TSLA221021P008600002022-08-05 3:58PM EDT860.0085.5084.5586.20+17.45+25.64%48838155.97%
TSLA221021P008800002022-08-05 3:55PM EDT880.0095.7294.8096.50+18.60+24.12%8233655.38%
TSLA221021P009000002022-08-05 3:54PM EDT900.00107.40105.75107.00+22.86+27.04%4142,07154.63%
TSLA221021P009200002022-08-05 3:54PM EDT920.00118.70113.50120.00+24.57+26.10%18522953.21%
TSLA221021P009400002022-08-05 3:41PM EDT940.00133.89126.40131.50+28.89+27.51%1315952.52%
TSLA221021P009500002022-08-05 3:52PM EDT950.00137.00136.40145.15+25.65+23.04%5993655.76%
TSLA221021P009600002022-08-05 2:54PM EDT960.00145.30142.75144.90+30.40+26.46%3225753.15%
TSLA221021P009800002022-08-05 3:38PM EDT980.00159.90156.40158.80+31.44+24.47%714652.66%
TSLA221021P010000002022-08-05 2:51PM EDT1,000.00175.00171.30173.45+34.49+24.55%581,52652.46%
TSLA221021P010200002022-08-04 3:56PM EDT1,020.00153.15187.05189.550.00-51752.72%
TSLA221021P010400002022-08-04 2:12PM EDT1,040.00167.76200.80205.150.00-13251.64%
TSLA221021P010500002022-08-04 2:48PM EDT1,050.00175.20209.25212.650.00-6250951.45%
TSLA221021P010600002022-08-03 10:03AM EDT1,060.00189.30217.00221.550.00-41751.44%
TSLA221021P010800002022-08-03 11:23AM EDT1,080.00204.80233.70238.150.00-83151.18%
TSLA221021P011000002022-08-05 2:52PM EDT1,100.00255.90251.85254.45+43.90+20.71%4754751.08%
TSLA221021P011500002022-08-05 11:10AM EDT1,150.00272.75296.15299.10+22.32+8.91%49150.86%
TSLA221021P012000002022-08-05 3:13PM EDT1,200.00345.80342.00345.20+51.30+17.42%813750.49%
TSLA221021P012500002022-08-01 12:11PM EDT1,250.00350.90389.25399.050.00-1018055.82%
TSLA221021P013000002022-08-05 9:40AM EDT1,300.00397.00436.65441.55-1.00-0.25%22750.24%
TSLA221021P013500002022-07-15 1:25PM EDT1,350.00629.76485.50490.200.00-28750.10%
TSLA221021P014000002022-08-02 9:54AM EDT1,400.00506.45528.35544.850.00-51669.03%
TSLA221021P014500002022-08-05 3:35PM EDT1,450.00589.90578.00594.80-87.09-12.86%2072.58%
TSLA221021P015000002022-08-03 11:19AM EDT1,500.00587.20627.60644.600.00-5775.69%
TSLA221021P015500002022-08-05 3:34PM EDT1,550.00689.26677.40694.20+62.66+10.00%21578.26%
TSLA221021P016000002022-08-05 12:56PM EDT1,600.00726.21727.80744.35+51.06+7.56%27854.39%
TSLA221021P016500002022-06-21 3:38PM EDT1,650.00930.50833.30837.050.00-20131.30%
TSLA221021P017000002022-08-01 1:42PM EDT1,700.00808.69827.50843.750.00-2051.66%
TSLA221021P017500002022-08-05 3:35PM EDT1,750.00889.50876.95892.90+118.70+15.40%6087.35%
TSLA221021P018000002022-08-05 12:56PM EDT1,800.00922.31927.35944.35+47.71+5.46%27160.21%
TSLA221021P018500002022-05-12 9:55AM EDT1,850.001,142.551,151.101,154.950.00-10229.64%
TSLA221021P019000002022-04-01 11:07AM EDT1,900.00837.791,027.951,035.700.00-2261.13%
TSLA221021P020000002022-05-03 1:58PM EDT2,000.001,085.001,216.001,233.000.00-10185.41%
TSLA221021P021500002022-04-21 9:46AM EDT2,150.001,073.101,482.601,489.100.00--0269.37%
TSLA221021P022000002022-07-25 1:59PM EDT2,200.001,392.571,326.951,342.550.00--0107.19%
TSLA221021P022500002022-07-25 1:59PM EDT2,250.001,442.521,376.951,392.450.00--0108.89%
TSLA221021P023000002022-04-28 9:30AM EDT2,300.001,402.751,536.951,543.700.00-10213.20%
TSLA221021P023500002022-08-01 9:38AM EDT2,350.001,432.221,476.951,488.950.00--0101.36%