Canada Markets close in 3 hrs 52 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,146.42+1.66 (+0.15%)
As of 12:08PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317C000050002021-06-17 9:07AM EST5.00602.90676.00696.000.00--00.00%
TSLA230317C000100002021-06-24 9:52AM EST10.00675.65672.00691.40+27.35+4.22%2550.00%
TSLA230317C000150002021-06-21 8:34AM EST15.00607.80671.00691.000.00-440.00%
TSLA230317C000200002021-06-23 10:06AM EST20.00638.50660.60680.500.00-10360.00%
TSLA230317C000400002021-06-24 9:52AM EST40.00645.80646.00666.00+84.80+15.12%21440.00%
TSLA230317C001000002021-06-21 12:46PM EST100.00531.66589.50608.500.00-2680.00%
TSLA230317C001500002021-06-21 12:45PM EST150.00486.11543.50562.500.00-2480.00%
TSLA230317C003000002021-06-18 2:34PM EST300.00417.25419.50439.00+60.35+16.91%17740.00%
TSLA230317C003500002021-06-23 2:09PM EST350.00383.12385.50403.50+27.82+7.83%61510.00%
TSLA230317C004000002021-06-24 10:17AM EST400.00353.65353.05371.00+43.65+14.08%18740.00%
TSLA230317C004500002021-06-23 11:46AM EST450.00291.75312.50330.500.00-44540.00%
TSLA230317C005000002021-06-24 10:30AM EST500.00299.00295.00313.00+37.75+14.45%22,9580.00%
TSLA230317C006000002021-06-24 8:40AM EST600.00248.70247.00265.00+28.40+12.89%63,3390.00%
TSLA230317C006500002021-06-24 10:35AM EST650.00234.00225.00240.00+34.00+17.00%111,2840.00%
TSLA230317C007000002021-06-24 10:24AM EST700.00213.68206.00224.00+30.80+16.84%102,5860.00%
TSLA230317C007500002021-06-24 10:43AM EST750.00196.00194.00207.00+30.00+18.07%21,7830.00%
TSLA230317C008500002021-06-23 1:59PM EST850.00142.50164.00178.500.00-211,7850.00%
TSLA230317C009000002021-06-24 10:32AM EST900.00153.00150.50159.70+20.96+15.87%1821,7020.00%
TSLA230317C009500002021-06-24 8:39AM EST950.00132.00137.50152.50+10.00+8.20%110,7960.00%
TSLA230317C010000002021-06-24 10:06AM EST1,000.00133.00132.00137.00+22.53+20.39%1212,7750.00%
TSLA230317C010500002021-06-24 9:02AM EST1,050.00117.05121.00135.50+13.20+12.71%41,62115.66%
TSLA230317C011000002021-06-24 8:38AM EST1,100.00108.25110.05125.00+11.60+12.00%51,19119.67%
TSLA230317C011500002021-06-23 1:42PM EST1,150.0089.80105.10120.000.00-4243823.44%
TSLA230317C012000002021-06-24 10:27AM EST1,200.00102.1098.55108.00+18.87+22.67%41,68425.08%
TSLA230317C012500002021-06-24 11:27AM EST1,250.0097.8995.10100.60+20.84+27.05%71,10927.08%
TSLA230317C013250002021-06-23 11:50AM EST1,325.0070.7083.5592.000.00-28229.84%
TSLA230317C013500002021-06-23 2:42PM EST1,350.0068.9382.0091.500.00-134631.08%
TSLA230317C014000002021-06-24 9:16AM EST1,400.0074.8576.2085.50+13.30+21.61%946732.37%
TSLA230317C014250002021-06-24 10:48AM EST1,425.0078.0573.5082.25+15.90+25.58%340732.87%
TSLA230317C014500002021-06-23 2:32PM EST1,450.0057.0571.7580.000.00-111433.53%
TSLA230317C015250002021-06-17 9:18AM EST1,525.0060.8565.2074.00+18.60+44.02%411835.38%
TSLA230317C015500002021-06-24 9:29AM EST1,550.0063.3763.0072.00+9.87+18.45%18135.91%
TSLA230317C015750002021-06-17 10:25AM EST1,575.0042.2559.0067.000.00-199135.73%
TSLA230317C016000002021-06-24 8:31AM EST1,600.0054.5061.0070.00+5.55+11.34%11,07637.32%
TSLA230317C016250002021-06-22 11:02AM EST1,625.0060.1058.0066.50+18.63+44.92%26737.41%
TSLA230317C016500002021-06-24 10:09AM EST1,650.0058.9055.0063.00+17.26+41.45%133537.45%
TSLA230317C017000002021-06-24 9:14AM EST1,700.0058.0054.5062.65+14.40+33.03%104,95939.01%
TSLA230317C017250002021-06-24 9:58AM EST1,725.0054.0052.1059.45+10.25+23.43%428,03739.02%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230317P000050002021-06-18 12:12PM EST5.000.080.000.150.00-212170.70%
TSLA230317P000300002021-06-18 11:35AM EST30.000.450.400.600.00-135130.37%
TSLA230317P000400002021-06-23 9:24AM EST40.000.770.000.800.00-46115.63%
TSLA230317P000450002021-06-23 2:13PM EST45.000.820.010.930.00-25113.18%
TSLA230317P000500002021-06-24 10:59AM EST50.001.050.801.10+0.01+0.96%287119.14%
TSLA230317P001000002021-06-17 2:24PM EST100.003.502.9010.000.00-163122.94%
TSLA230317P001500002021-06-23 9:41AM EST150.007.106.009.500.00-222104.71%
TSLA230317P002000002021-06-24 10:24AM EST200.0012.6511.5513.20-0.55-4.17%12,60298.75%
TSLA230317P002500002021-06-23 11:56AM EST250.0020.7017.0022.40-1.10-5.05%51,05996.25%
TSLA230317P003000002021-06-24 10:53AM EST300.0031.0031.0033.20-2.00-6.06%2155197.34%
TSLA230317P003500002021-06-24 9:07AM EST350.0044.3840.5050.00-2.82-5.97%1545296.76%
TSLA230317P004000002021-06-24 9:23AM EST400.0061.3860.2562.80-2.47-3.87%1586296.91%
TSLA230317P004500002021-06-24 9:23AM EST450.0079.5879.2583.15-4.32-5.15%785397.68%
TSLA230317P005000002021-06-24 8:31AM EST500.00102.00101.20103.50-3.85-3.64%61,92598.07%
TSLA230317P005500002021-06-18 11:44AM EST550.00127.00120.15127.95-10.00-7.30%186597.89%
TSLA230317P006500002021-06-23 8:46AM EST650.00190.55173.50189.500.00-16517100.78%
TSLA230317P007000002021-06-23 2:29PM EST700.00220.75212.00223.000.00-111,119103.58%
TSLA230317P008000002021-06-23 1:49PM EST800.00281.97271.00286.90-10.03-3.43%1721104.29%
TSLA230317P009000002021-06-23 2:07PM EST900.00366.63350.00365.000.00-2231108.34%
TSLA230317P010000002021-06-17 10:02AM EST1,000.00467.20424.00442.000.00-6430110.27%
TSLA230317P010500002021-06-18 11:11AM EST1,050.00506.65464.00478.950.00-4136111.07%
TSLA230317P011000002021-06-15 9:07AM EST1,100.00560.00503.50518.400.00-164111.91%
TSLA230317P011500002021-06-17 10:25AM EST1,150.00595.10548.50566.000.00-2150114.20%
TSLA230317P012000002021-06-22 10:09AM EST1,200.00635.00588.00606.000.00-2134114.74%
TSLA230317P012500002021-06-16 9:55AM EST1,250.00638.75633.50646.00-63.60-9.06%1108115.84%
TSLA230317P013000002021-06-21 12:47PM EST1,300.00723.00678.50696.500.00-2229117.94%
TSLA230317P013250002021-06-16 1:58PM EST1,325.00766.00697.00715.000.00-7111117.71%
TSLA230317P013750002021-06-16 9:49AM EST1,375.00817.50745.50763.500.00-267119.77%
TSLA230317P014000002021-06-21 12:02PM EST1,400.00819.75768.00786.000.00-2318120.35%
TSLA230317P014250002021-06-16 9:48AM EST1,425.00864.80786.50804.500.00-12101120.03%
TSLA230317P014750002021-06-22 1:50PM EST1,475.00886.80833.50851.500.00-465121.52%
TSLA230317P015000002021-06-17 11:55AM EST1,500.00914.45854.50872.500.00-2490121.68%
TSLA230317P015250002021-06-21 1:22PM EST1,525.00931.00877.50895.500.00-5123122.26%
TSLA230317P015500002021-06-17 9:57AM EST1,550.00966.60900.50918.500.00-490122.81%
TSLA230317P015750002021-06-24 9:21AM EST1,575.00939.35923.55941.50-51.55-5.20%292123.35%
TSLA230317P016250002021-06-18 11:55AM EST1,625.001,026.25970.00988.000.00-242124.45%
TSLA230317P016500002021-06-24 10:40AM EST1,650.001,004.10993.501,011.50-50.90-4.82%4168125.03%
TSLA230317P016750002021-06-24 10:43AM EST1,675.001,028.801,016.501,034.50-53.85-4.97%4113125.49%
TSLA230317P017000002021-06-18 9:49AM EST1,700.001,106.801,042.001,060.500.00-2550126.51%
TSLA230317P017250002021-06-18 11:47AM EST1,725.001,124.901,063.001,081.500.00-2562126.50%