Canada markets open in 4 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.44-0.60 (-0.34%)
At close: 04:00PM EST
172.95 -0.49 (-0.28%)
Pre-Market: 04:53AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217C000500002022-11-16 3:57PM EST50.00137.780.000.000.00-4000.00%
TSLA230217C000600002022-11-18 1:11PM EST60.00119.950.000.000.00-400.00%
TSLA230217C000650002022-12-08 2:10PM EST65.00107.740.000.000.00-400.00%
TSLA230217C000700002022-11-22 12:14PM EST70.00100.660.000.000.00--00.00%
TSLA230217C000750002022-11-18 1:50PM EST75.00105.000.000.000.00-500.00%
TSLA230217C000800002022-11-23 10:40AM EST80.00102.000.000.000.00-100.00%
TSLA230217C000950002022-11-22 12:35PM EST95.0077.000.000.000.00--00.00%
TSLA230217C001000002022-12-08 3:23PM EST100.0076.310.000.000.00-100.00%
TSLA230217C001050002022-12-08 11:25AM EST105.0068.500.000.000.00-100.00%
TSLA230217C001100002022-12-05 12:05PM EST110.0076.930.000.000.00-100.00%
TSLA230217C001150002022-12-08 1:58PM EST115.0061.390.000.000.00-100.00%
TSLA230217C001200002022-12-07 2:26PM EST120.0057.840.000.000.00-6200.00%
TSLA230217C001250002022-12-05 12:49PM EST125.0063.700.000.000.00-200.00%
TSLA230217C001300002022-12-07 11:13AM EST130.0050.000.000.000.00-200.00%
TSLA230217C001350002022-12-08 9:43AM EST135.0042.850.000.000.00-100.00%
TSLA230217C001400002022-12-08 11:22AM EST140.0039.270.000.000.00-600.00%
TSLA230217C001450002022-12-08 10:08AM EST145.0038.600.000.000.00-200.00%
TSLA230217C001500002022-12-08 2:14PM EST150.0033.500.000.000.00-3000.00%
TSLA230217C001550002022-12-08 1:27PM EST155.0030.500.000.000.00-1000.00%
TSLA230217C001600002022-12-08 1:39PM EST160.0028.000.000.000.00-8300.00%
TSLA230217C001650002022-12-08 3:52PM EST165.0024.750.000.000.00-4000.00%
TSLA230217C001700002022-12-08 3:53PM EST170.0022.000.000.000.00-2,56000.00%
TSLA230217C001750002022-12-08 3:55PM EST175.0019.380.000.000.00-42400.78%
TSLA230217C001800002022-12-08 3:55PM EST180.0017.060.000.000.00-50801.56%
TSLA230217C001850002022-12-08 3:58PM EST185.0015.020.000.000.00-23303.13%
TSLA230217C001900002022-12-08 3:59PM EST190.0013.110.000.000.00-41206.25%
TSLA230217C001950002022-12-08 3:53PM EST195.0011.430.000.000.00-27606.25%
TSLA230217C002000002022-12-08 3:59PM EST200.009.860.000.000.00-1,67006.25%
TSLA230217C002050002022-12-08 2:47PM EST205.008.450.000.000.00-22206.25%
TSLA230217C002100002022-12-08 3:57PM EST210.007.340.000.000.00-508012.50%
TSLA230217C002150002022-12-08 3:59PM EST215.006.350.000.000.00-192012.50%
TSLA230217C002200002022-12-08 3:59PM EST220.005.450.000.000.00-1,385012.50%
TSLA230217C002250002022-12-08 3:56PM EST225.004.650.000.000.00-162012.50%
TSLA230217C002300002022-12-08 3:59PM EST230.004.000.000.000.00-318012.50%
TSLA230217C002350002022-12-08 3:23PM EST235.003.550.000.000.00-67012.50%
TSLA230217C002400002022-12-08 3:59PM EST240.003.050.000.000.00-348012.50%
TSLA230217C002450002022-12-08 3:37PM EST245.002.650.000.000.00-712012.50%
TSLA230217C002500002022-12-08 3:57PM EST250.002.300.000.000.00-284012.50%
TSLA230217C002550002022-12-08 2:38PM EST255.002.030.000.000.00-60012.50%
TSLA230217C002600002022-12-08 2:37PM EST260.001.740.000.000.00-35025.00%
TSLA230217C002650002022-12-08 3:56PM EST265.001.570.000.000.00-14025.00%
TSLA230217C002700002022-12-08 1:54PM EST270.001.350.000.000.00-22025.00%
TSLA230217C002750002022-12-08 2:52PM EST275.001.270.000.000.00-68025.00%
TSLA230217C002800002022-12-08 3:16PM EST280.001.130.000.000.00-49025.00%
TSLA230217C002850002022-12-08 3:00PM EST285.000.990.000.000.00-31025.00%
TSLA230217C002900002022-12-08 11:57AM EST290.000.880.000.000.00-26025.00%
TSLA230217C002950002022-12-08 11:40AM EST295.000.790.000.000.00-3025.00%
TSLA230217C003000002022-12-08 3:57PM EST300.000.750.000.000.00-286025.00%
TSLA230217C003050002022-12-08 11:30AM EST305.000.660.000.000.00-4025.00%
TSLA230217C003100002022-12-08 10:09AM EST310.000.690.000.000.00-11025.00%
TSLA230217C003150002022-12-08 3:42PM EST315.000.560.000.000.00-21025.00%
TSLA230217C003200002022-12-08 3:59PM EST320.000.520.000.000.00-12025.00%
TSLA230217C003250002022-12-08 10:34AM EST325.000.520.000.000.00-3025.00%
TSLA230217C003300002022-12-08 12:26PM EST330.000.450.000.000.00-78025.00%
TSLA230217C003350002022-12-08 1:23PM EST335.000.420.000.000.00-60025.00%
TSLA230217C003400002022-12-08 1:23PM EST340.000.390.000.000.00-156025.00%
TSLA230217C003450002022-12-08 9:38AM EST345.000.370.000.000.00-2025.00%
TSLA230217C003500002022-12-08 3:34PM EST350.000.340.000.000.00-19025.00%
TSLA230217C003550002022-12-07 3:13PM EST355.000.340.000.000.00-1025.00%
TSLA230217C003600002022-12-08 9:32AM EST360.000.310.000.000.00-2025.00%
TSLA230217C003650002022-12-08 11:34AM EST365.000.250.000.000.00-1025.00%
TSLA230217C003700002022-12-08 11:32AM EST370.000.250.000.000.00-6025.00%
TSLA230217C003750002022-12-08 3:08PM EST375.000.230.000.000.00-64025.00%
TSLA230217C003800002022-12-08 9:36AM EST380.000.210.000.000.00-2025.00%
TSLA230217C003850002022-12-08 3:45PM EST385.000.210.000.000.00-5025.00%
TSLA230217C003900002022-12-08 10:10AM EST390.000.200.000.000.00-1025.00%
TSLA230217C003950002022-12-08 12:04PM EST395.000.170.000.000.00-7025.00%
TSLA230217C004000002022-12-08 1:36PM EST400.000.170.000.000.00-2025.00%
TSLA230217C004050002022-11-28 11:22AM EST405.000.310.000.000.00-1050.00%
TSLA230217C004100002022-12-06 3:49PM EST410.000.200.000.000.00-1050.00%
TSLA230217C004150002022-12-05 10:12AM EST415.000.190.000.000.00-1050.00%
TSLA230217C004200002022-12-08 12:05PM EST420.000.130.000.000.00-3050.00%
TSLA230217C004250002022-12-07 10:57AM EST425.000.110.000.000.00-5050.00%
TSLA230217C004300002022-12-08 10:10AM EST430.000.120.000.000.00-5050.00%
TSLA230217C004350002022-12-08 3:48PM EST435.000.110.000.000.00-1050.00%
TSLA230217C004400002022-11-30 12:01PM EST440.000.160.000.000.00-1050.00%
TSLA230217C004450002022-12-07 10:14AM EST445.000.100.000.000.00-3050.00%
TSLA230217C004500002022-12-08 12:44PM EST450.000.070.000.000.00-1050.00%
TSLA230217C004550002022-12-07 3:53PM EST455.000.080.000.000.00-2050.00%
TSLA230217C004600002022-11-17 11:41AM EST460.000.180.000.000.00-1050.00%
TSLA230217C004650002022-12-01 12:57PM EST465.000.150.000.000.00-6050.00%
TSLA230217C004700002022-12-07 10:05AM EST470.000.070.000.000.00-45050.00%
TSLA230217C004750002022-12-08 9:30AM EST475.000.080.000.000.00-9050.00%
TSLA230217C004800002022-11-21 1:27PM EST480.000.090.000.000.00-2050.00%
TSLA230217C004850002022-12-06 9:36AM EST485.000.080.000.000.00-3050.00%
TSLA230217C004900002022-12-08 10:47AM EST490.000.040.000.000.00-1050.00%
TSLA230217C004950002022-12-08 3:21PM EST495.000.060.000.000.00-1050.00%
TSLA230217C005000002022-12-08 10:46AM EST500.000.040.000.000.00-27050.00%
TSLA230217C005050002022-12-01 10:34AM EST505.000.100.000.000.00-1050.00%
TSLA230217C005100002022-12-08 3:38PM EST510.000.040.000.000.00-30050.00%
TSLA230217C005150002022-12-07 11:33AM EST515.000.040.000.000.00-4050.00%
TSLA230217C005200002022-12-02 1:29PM EST520.000.080.000.000.00-7050.00%
TSLA230217C005250002022-12-07 9:42AM EST525.000.050.000.000.00-1050.00%
TSLA230217C005300002022-12-02 9:53AM EST530.000.080.000.000.00-10050.00%
TSLA230217C005350002022-12-01 1:59PM EST535.000.090.000.000.00-1050.00%
TSLA230217C005400002022-11-25 11:31AM EST540.000.080.000.000.00-1050.00%
TSLA230217C005450002022-11-23 2:47PM EST545.000.060.000.000.00-10050.00%
TSLA230217C005500002022-12-07 2:40PM EST550.000.030.000.000.00-11050.00%
TSLA230217C005550002022-11-23 12:20PM EST555.000.060.000.000.00-20050.00%
TSLA230217C005600002022-11-22 9:55AM EST560.000.050.000.000.00-10050.00%
TSLA230217C005650002022-12-08 3:01PM EST565.000.030.000.000.00-33050.00%
TSLA230217C005700002022-12-06 9:30AM EST570.000.040.000.000.00-1050.00%
TSLA230217C005750002022-11-30 9:53AM EST575.000.040.000.000.00-11050.00%
TSLA230217C005800002022-12-06 9:30AM EST580.000.040.000.000.00-2050.00%
TSLA230217C005850002022-12-06 11:51AM EST585.000.030.000.000.00-100050.00%
TSLA230217C005900002022-12-06 12:42PM EST590.000.030.000.000.00-15050.00%
TSLA230217C005950002022-12-07 10:04AM EST595.000.010.000.000.00-1050.00%
TSLA230217C006000002022-12-08 3:00PM EST600.000.030.000.000.00-33050.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230217P000500002022-12-08 3:48PM EST50.000.130.000.000.00-403050.00%
TSLA230217P000550002022-12-08 3:59PM EST55.000.160.000.000.00-26050.00%
TSLA230217P000600002022-12-08 12:09PM EST60.000.280.000.000.00-51050.00%
TSLA230217P000650002022-12-08 3:56PM EST65.000.290.000.000.00-17050.00%
TSLA230217P000700002022-12-08 9:58AM EST70.000.430.000.000.00-2050.00%
TSLA230217P000750002022-12-08 11:31AM EST75.000.550.000.000.00-9050.00%
TSLA230217P000800002022-12-08 2:19PM EST80.000.630.000.000.00-10025.00%
TSLA230217P000850002022-12-08 2:18PM EST85.000.790.000.000.00-44025.00%
TSLA230217P000900002022-12-08 3:54PM EST90.000.960.000.000.00-43025.00%
TSLA230217P000950002022-12-08 3:52PM EST95.001.200.000.000.00-10025.00%
TSLA230217P001000002022-12-08 3:56PM EST100.001.480.000.000.00-342025.00%
TSLA230217P001050002022-12-08 3:59PM EST105.001.800.000.000.00-81025.00%
TSLA230217P001100002022-12-08 1:41PM EST110.002.170.000.000.00-99025.00%
TSLA230217P001150002022-12-08 2:06PM EST115.002.850.000.000.00-34025.00%
TSLA230217P001200002022-12-08 3:57PM EST120.003.250.000.000.00-109012.50%
TSLA230217P001250002022-12-08 3:52PM EST125.003.970.000.000.00-135012.50%
TSLA230217P001300002022-12-08 3:51PM EST130.004.800.000.000.00-3,821012.50%
TSLA230217P001350002022-12-08 3:52PM EST135.005.690.000.000.00-284012.50%
TSLA230217P001400002022-12-08 3:52PM EST140.006.750.000.000.00-258012.50%
TSLA230217P001450002022-12-08 1:53PM EST145.008.140.000.000.00-3,52906.25%
TSLA230217P001500002022-12-08 3:31PM EST150.009.150.000.000.00-50906.25%
TSLA230217P001550002022-12-08 3:45PM EST155.0011.050.000.000.00-9906.25%
TSLA230217P001600002022-12-08 3:59PM EST160.0012.850.000.000.00-1,04603.13%
TSLA230217P001650002022-12-08 3:31PM EST165.0014.500.000.000.00-44403.13%
TSLA230217P001700002022-12-08 3:45PM EST170.0017.000.000.000.00-3,54701.56%
TSLA230217P001750002022-12-08 3:58PM EST175.0019.420.000.000.00-91400.00%
TSLA230217P001800002022-12-08 3:56PM EST180.0022.180.000.000.00-37400.00%
TSLA230217P001850002022-12-08 3:52PM EST185.0024.850.000.000.00-33100.00%
TSLA230217P001900002022-12-08 3:42PM EST190.0028.000.000.000.00-5100.00%
TSLA230217P001950002022-12-08 3:25PM EST195.0030.800.000.000.00-8700.00%
TSLA230217P002000002022-12-08 2:35PM EST200.0035.600.000.000.00-14100.00%
TSLA230217P002050002022-12-08 12:22PM EST205.0041.050.000.000.00-1000.00%
TSLA230217P002100002022-12-08 12:15PM EST210.0044.900.000.000.00-1000.00%
TSLA230217P002150002022-12-08 1:08PM EST215.0047.600.000.000.00-11200.00%
TSLA230217P002200002022-12-08 2:42PM EST220.0050.450.000.000.00-1100.00%
TSLA230217P002250002022-12-08 2:04PM EST225.0055.780.000.000.00-600.00%
TSLA230217P002300002022-12-08 12:15PM EST230.0062.080.000.000.00-1300.00%
TSLA230217P002350002022-12-08 9:49AM EST235.0066.100.000.000.00-100.00%
TSLA230217P002400002022-12-08 3:54PM EST240.0068.220.000.000.00-2600.00%
TSLA230217P002450002022-12-08 3:54PM EST245.0072.890.000.000.00-800.00%
TSLA230217P002500002022-12-08 11:20AM EST250.0079.890.000.000.00-1500.00%
TSLA230217P002550002022-12-05 1:13PM EST255.0073.570.000.000.00-300.00%
TSLA230217P002600002022-12-08 3:37PM EST260.0086.710.000.000.00-400.00%
TSLA230217P002650002022-12-07 11:50AM EST265.0092.500.000.000.00-100.00%
TSLA230217P002700002022-12-08 1:44PM EST270.0096.620.000.000.00-3800.00%
TSLA230217P002750002022-12-08 3:51PM EST275.00101.700.000.000.00-6000.00%
TSLA230217P002800002022-12-08 12:56PM EST280.00108.640.000.000.00-100.00%
TSLA230217P002850002022-12-05 2:07PM EST285.00103.010.000.000.00-400.00%
TSLA230217P002900002022-12-08 1:14PM EST290.00117.520.000.000.00-4600.00%
TSLA230217P002950002022-12-08 1:13PM EST295.00122.490.000.000.00-200.00%
TSLA230217P003000002022-12-08 12:50PM EST300.00128.710.000.000.00-100.00%
TSLA230217P003050002022-12-08 2:04PM EST305.00133.020.000.000.00-21300.00%
TSLA230217P003100002022-12-08 3:50PM EST310.00136.600.000.000.00-200.00%
TSLA230217P003150002022-12-08 12:30PM EST315.00145.000.000.000.00-19800.00%
TSLA230217P003200002022-12-08 10:31AM EST320.00145.930.000.000.00-4400.00%
TSLA230217P003250002022-11-18 1:48PM EST325.00146.530.000.000.00-300.00%
TSLA230217P003300002022-11-18 2:42PM EST330.00151.550.000.000.00-300.00%
TSLA230217P003350002022-11-23 3:55PM EST335.00151.900.000.000.00-500.00%
TSLA230217P003400002022-12-02 3:29PM EST340.00145.620.000.000.00-10000.00%
TSLA230217P003450002022-11-15 10:03AM EST345.00145.000.000.000.00-200.00%
TSLA230217P003500002022-12-05 3:37PM EST350.00168.400.000.000.00-100.00%
TSLA230217P003550002022-09-30 1:04PM EST355.0097.13126.20128.100.00-3140.00%
TSLA230217P003600002022-12-02 3:47PM EST360.00165.680.000.000.00-10000.00%
TSLA230217P003650002022-10-14 1:13PM EST365.00156.74168.45169.750.00--10.00%
TSLA230217P003700002022-12-02 3:47PM EST370.00175.690.000.000.00-9200.00%
TSLA230217P003750002022-10-04 10:39AM EST375.00122.92156.55158.100.00--00.00%
TSLA230217P003800002022-11-07 11:20AM EST380.00182.30205.40206.500.00-100.00%
TSLA230217P003850002022-10-21 10:40AM EST385.00175.40204.35205.250.00-600.00%
TSLA230217P003900002022-10-27 10:11AM EST390.00165.22206.70207.800.00-600.00%
TSLA230217P003950002022-10-17 2:26PM EST395.00176.54211.10212.050.00-600.00%
TSLA230217P004000002022-11-18 10:51AM EST400.00222.000.000.000.00-200.00%
TSLA230217P004050002022-10-17 9:32AM EST405.00187.00221.10222.050.00-500.00%
TSLA230217P004100002022-10-14 12:35PM EST410.00201.24213.45214.850.00-500.00%
TSLA230217P004200002022-10-14 8:34AM EST420.00197.04223.45224.750.00-500.00%
TSLA230217P004250002022-10-11 2:09PM EST425.00208.65233.65234.950.00-100.00%
TSLA230217P004300002022-10-06 8:58AM EST430.00188.70221.60223.350.00-300.00%
TSLA230217P004350002022-09-30 12:44PM EST435.00165.83205.80207.350.00-100.00%
TSLA230217P004400002022-10-10 11:00AM EST440.00214.70250.30252.000.00--00.00%
TSLA230217P004500002022-10-12 2:49PM EST450.00229.00253.55254.900.00-2000.00%
TSLA230217P004650002022-11-10 9:45AM EST465.00282.600.000.000.00-100.00%
TSLA230217P004750002022-09-23 2:42PM EST475.00198.70259.25262.000.00-400.00%
TSLA230217P005000002022-11-25 11:20AM EST500.00316.750.000.000.00-100.00%
TSLA230217P005200002022-10-03 10:38AM EST520.00275.28295.65297.900.00--00.00%
TSLA230217P005700002022-11-10 9:45AM EST570.00387.600.000.000.00--00.00%
TSLA230217P006000002022-11-08 12:33PM EST600.00404.98425.95427.150.00--075.00%