Canada markets open in 1 hour 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,095.00-49.76 (-4.35%)
At close: 04:00PM EST
1,101.68 +6.68 (+0.61%)
Pre-Market: 08:24AM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616C000050002021-11-24 1:22PM EST5.001,116.900.000.000.00-260.00%
TSLA230616C000100002021-11-09 9:57AM EST10.001,049.000.000.000.00-21010.00%
TSLA230616C000150002021-10-25 11:59AM EST15.00976.601,059.501,079.000.00-230.00%
TSLA230616C000200002021-11-10 2:01PM EST20.001,030.600.000.000.00-850.00%
TSLA230616C000250002021-11-10 2:00PM EST25.001,028.600.000.000.00-220.00%
TSLA230616C000300002021-11-08 12:03PM EST30.001,155.800.000.000.00-411280.00%
TSLA230616C000350002021-11-10 3:44PM EST35.001,029.000.000.000.00-670.00%
TSLA230616C000400002021-11-11 2:51PM EST40.001,026.840.000.000.00-780.00%
TSLA230616C000450002021-11-10 3:24PM EST45.001,011.400.000.000.00-20180.00%
TSLA230616C000500002021-11-15 10:19AM EST50.00945.890.000.000.00-31510.00%
TSLA230616C000550002021-11-10 3:18PM EST55.00987.100.000.000.00-174900.00%
TSLA230616C001000002021-11-17 11:03AM EST100.001,003.690.000.000.00-31090.00%
TSLA230616C001500002021-11-17 12:14PM EST150.00947.050.000.000.00-49780.00%
TSLA230616C002000002021-11-24 2:49PM EST200.00938.350.000.000.00-4303220.00%
TSLA230616C002500002021-11-29 1:19PM EST250.00896.150.000.000.00-41980.00%
TSLA230616C003000002021-11-24 1:25PM EST300.00845.850.000.000.00-64350.00%
TSLA230616C003500002021-11-24 1:21PM EST350.00796.700.000.000.00-43550.00%
TSLA230616C004000002021-11-30 12:01PM EST400.00758.000.000.000.00-45980.00%
TSLA230616C004500002021-11-30 11:48AM EST450.00710.580.000.000.00-25090.00%
TSLA230616C005000002021-12-01 3:20PM EST500.00648.820.000.000.00-31,1070.00%
TSLA230616C005500002021-12-01 3:30PM EST550.00618.120.000.000.00-13,5560.00%
TSLA230616C005800002021-11-24 2:09PM EST580.00620.320.000.000.00-22860.00%
TSLA230616C006000002021-11-30 3:55PM EST600.00624.000.000.000.00-83,8360.00%
TSLA230616C006500002021-12-01 9:35AM EST650.00609.300.000.000.00-12,9500.00%
TSLA230616C007000002021-12-01 1:05PM EST700.00558.700.000.000.00-12,2720.00%
TSLA230616C007300002021-11-24 2:08PM EST730.00529.270.000.000.00-21980.00%
TSLA230616C007500002021-11-29 12:22PM EST750.00528.000.000.000.00-61,1030.00%
TSLA230616C008000002021-12-01 3:05PM EST800.00462.050.000.000.00-211,5660.00%
TSLA230616C008500002021-12-01 3:34PM EST850.00451.370.000.000.00-71,4430.00%
TSLA230616C008800002021-11-30 3:50PM EST880.00462.150.000.000.00-66800.00%
TSLA230616C009000002021-12-01 3:46PM EST900.00427.000.000.000.00-134,1610.00%
TSLA230616C009500002021-12-01 3:13PM EST950.00402.000.000.000.00-561,8880.00%
TSLA230616C010000002021-12-01 3:51PM EST1,000.00377.240.000.000.00-4512,9290.00%
TSLA230616C010500002021-12-01 3:35PM EST1,050.00370.410.000.000.00-251,3990.00%
TSLA230616C011000002021-12-01 3:56PM EST1,100.00341.050.000.000.00-271,5370.10%
TSLA230616C011500002021-12-01 3:34PM EST1,150.00330.370.000.000.00-211,8620.78%
TSLA230616C012000002021-12-01 3:42PM EST1,200.00315.800.000.000.00-204,0101.56%
TSLA230616C012500002021-12-01 3:58PM EST1,250.00294.000.000.000.00-226831.56%
TSLA230616C013000002021-12-01 3:54PM EST1,300.00280.000.000.000.00-221,0693.13%
TSLA230616C013500002021-12-01 3:56PM EST1,350.00265.000.000.000.00-115933.13%
TSLA230616C014000002021-12-01 3:29PM EST1,400.00255.890.000.000.00-268,9013.13%
TSLA230616C014500002021-12-01 3:23PM EST1,450.00237.810.000.000.00-373,0173.13%
TSLA230616C015000002021-12-01 3:57PM EST1,500.00230.000.000.000.00-351,0106.25%
TSLA230616C015500002021-12-01 3:22PM EST1,550.00218.410.000.000.00-245016.25%
TSLA230616C016000002021-12-01 3:21PM EST1,600.00208.550.000.000.00-213416.25%
TSLA230616C016500002021-12-01 3:16PM EST1,650.00203.680.000.000.00-181196.25%
TSLA230616C016750002021-12-01 1:42PM EST1,675.00212.100.000.000.00-4696.25%
TSLA230616C017000002021-12-01 3:44PM EST1,700.00198.840.000.000.00-243556.25%
TSLA230616C017250002021-12-01 10:50AM EST1,725.00208.240.000.000.00-201016.25%
TSLA230616C017500002021-12-01 3:20PM EST1,750.00185.200.000.000.00-111306.25%
TSLA230616C017750002021-12-01 9:30AM EST1,775.00203.730.000.000.00-1586.25%
TSLA230616C018000002021-12-01 3:20PM EST1,800.00176.000.000.000.00-19526.25%
TSLA230616C018250002021-11-29 1:22PM EST1,825.00192.380.000.000.00-4986.25%
TSLA230616C018500002021-11-30 12:17PM EST1,850.00184.000.000.000.00-3636.25%
TSLA230616C018750002021-11-29 2:25PM EST1,875.00180.750.000.000.00-12346.25%
TSLA230616C019000002021-12-01 3:43PM EST1,900.00168.660.000.000.00-505626.25%
TSLA230616C019250002021-11-26 12:56PM EST1,925.00164.000.000.000.00-1486.25%
TSLA230616C019500002021-12-01 3:30PM EST1,950.00158.720.000.000.00-1906.25%
TSLA230616C020000002021-12-01 3:30PM EST2,000.00152.970.000.000.00-1357,0266.25%
TSLA230616C020250002021-12-01 10:16AM EST2,025.00167.030.000.000.00-21496.25%
TSLA230616C020500002021-12-01 10:50AM EST2,050.00160.750.000.000.00-101066.25%
TSLA230616C020750002021-11-29 2:29PM EST2,075.00155.440.000.000.00-165212.50%
TSLA230616C021000002021-12-01 3:43PM EST2,100.00143.800.000.000.00-726012.50%
TSLA230616C021250002021-11-23 11:41AM EST2,125.00159.400.000.000.00-214312.50%
TSLA230616C021500002021-11-29 2:42PM EST2,150.00149.440.000.000.00-117612.50%
TSLA230616C021750002021-12-01 12:54PM EST2,175.00144.170.000.000.00-627312.50%
TSLA230616C022000002021-12-01 10:36AM EST2,200.00136.000.000.000.00-229712.50%
TSLA230616C022250002021-11-29 2:34PM EST2,225.00139.200.000.000.00-1210612.50%
TSLA230616C022500002021-11-29 3:43PM EST2,250.00135.910.000.000.00-549512.50%
TSLA230616C022750002021-12-01 10:20AM EST2,275.00136.680.000.000.00-64912.50%
TSLA230616C023000002021-12-01 3:43PM EST2,300.00123.710.000.000.00-337612.50%
TSLA230616C023250002021-11-29 2:37PM EST2,325.00130.800.000.000.00-63112.50%
TSLA230616C023500002021-11-30 1:08PM EST2,350.00123.140.000.000.00-124412.50%
TSLA230616C023750002021-11-29 3:12PM EST2,375.00126.070.000.000.00-62412.50%
TSLA230616C024000002021-12-01 3:30PM EST2,400.00113.000.000.000.00-101,00312.50%
TSLA230616C024250002021-11-30 12:24PM EST2,425.00116.250.000.000.00-21412.50%
TSLA230616C024500002021-12-01 1:52PM EST2,450.00115.650.000.000.00-612312.50%
TSLA230616C024750002021-12-01 3:56PM EST2,475.00106.000.000.000.00-12130012.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616P000050002021-11-30 3:26PM EST5.000.050.000.000.00-52,45850.00%
TSLA230616P000100002021-11-23 9:51AM EST10.000.070.000.000.00-19450.00%
TSLA230616P000150002021-11-08 3:50PM EST15.000.200.000.000.00-12450.00%
TSLA230616P000200002021-11-22 2:25PM EST20.000.150.000.000.00-206650.00%
TSLA230616P000250002021-11-16 12:33PM EST25.000.420.000.000.00-14950.00%
TSLA230616P000300002021-11-18 10:59AM EST30.000.320.000.000.00-15950.00%
TSLA230616P000350002021-11-22 11:26AM EST35.000.520.000.000.00-162850.00%
TSLA230616P000400002021-11-23 1:42PM EST40.000.580.000.000.00-111650.00%
TSLA230616P000450002021-11-23 9:59AM EST45.000.600.000.000.00-313050.00%
TSLA230616P000500002021-11-30 10:36AM EST50.000.650.000.000.00-21,12850.00%
TSLA230616P000550002021-11-26 11:23AM EST55.000.750.000.000.00-163650.00%
TSLA230616P001000002021-12-01 11:48AM EST100.001.370.000.000.00-12,12925.00%
TSLA230616P001500002021-12-01 3:41PM EST150.002.820.000.000.00-112,17025.00%
TSLA230616P002000002021-12-01 3:41PM EST200.005.300.000.000.00-85,28925.00%
TSLA230616P002500002021-12-01 10:01AM EST250.007.950.000.000.00-248625.00%
TSLA230616P003000002021-11-30 9:44AM EST300.0012.050.000.000.00-22,19125.00%
TSLA230616P003500002021-12-01 1:25PM EST350.0017.800.000.000.00-788512.50%
TSLA230616P004000002021-11-30 10:27AM EST400.0024.400.000.000.00-12,89612.50%
TSLA230616P004500002021-12-01 3:59PM EST450.0038.240.000.000.00-561,97612.50%
TSLA230616P005000002021-12-01 3:59PM EST500.0047.660.000.000.00-123,26612.50%
TSLA230616P005500002021-12-01 3:58PM EST550.0062.530.000.000.00-112,87112.50%
TSLA230616P005800002021-12-01 3:57PM EST580.0071.380.000.000.00-2873312.50%
TSLA230616P006000002021-12-01 10:09AM EST600.0070.400.000.000.00-102,2406.25%
TSLA230616P006500002021-12-01 2:48PM EST650.0088.000.000.000.00-161,0196.25%
TSLA230616P007000002021-12-01 3:28PM EST700.00110.890.000.000.00-2341,5576.25%
TSLA230616P007300002021-12-01 3:03PM EST730.00122.200.000.000.00-475006.25%
TSLA230616P007500002021-12-01 3:28PM EST750.00131.560.000.000.00-545966.25%
TSLA230616P008000002021-12-01 3:26PM EST800.00157.090.000.000.00-11,1906.25%
TSLA230616P008500002021-12-01 3:45PM EST850.00176.000.000.000.00-722863.13%
TSLA230616P008800002021-12-01 1:49PM EST880.00188.000.000.000.00-102663.13%
TSLA230616P009000002021-12-01 3:20PM EST900.00206.150.000.000.00-385693.13%
TSLA230616P009500002021-12-01 10:23AM EST950.00222.730.000.000.00-43471.56%
TSLA230616P010000002021-12-01 3:51PM EST1,000.00263.600.000.000.00-91,3081.56%
TSLA230616P010500002021-12-01 10:37AM EST1,050.00274.250.000.000.00-11530.78%
TSLA230616P011000002021-12-01 3:03PM EST1,100.00318.000.000.000.00-36800.00%
TSLA230616P011500002021-11-29 12:38PM EST1,150.00352.000.000.000.00-24400.00%
TSLA230616P012000002021-11-29 1:42PM EST1,200.00385.330.000.000.00-34480.00%
TSLA230616P012500002021-11-24 2:42PM EST1,250.00421.900.000.000.00-21570.00%
TSLA230616P013000002021-11-29 12:07PM EST1,300.00453.700.000.000.00-43980.00%
TSLA230616P013500002021-11-24 2:52PM EST1,350.00493.700.000.000.00-21860.00%
TSLA230616P014000002021-12-01 2:13PM EST1,400.00519.900.000.000.00-25080.00%
TSLA230616P014500002021-11-22 10:30AM EST1,450.00529.630.000.000.00-11060.00%
TSLA230616P015000002021-12-01 3:11PM EST1,500.00604.860.000.000.00-1550.00%
TSLA230616P015500002021-11-11 9:55AM EST1,550.00661.750.000.000.00--20.00%
TSLA230616P016000002021-11-16 10:12AM EST1,600.00701.000.000.000.00-1830.00%
TSLA230616P016500002021-11-10 3:13PM EST1,650.00767.650.000.000.00-2180.00%
TSLA230616P016750002021-11-11 12:48PM EST1,675.00767.570.000.000.00-12220.00%
TSLA230616P017000002021-11-22 1:17PM EST1,700.00743.000.000.000.00-1400.00%
TSLA230616P017250002021-11-09 11:57AM EST1,725.00820.290.000.000.00-2550.00%
TSLA230616P017500002021-11-11 12:30PM EST1,750.00831.740.000.000.00-14210.00%
TSLA230616P017750002021-11-24 1:29PM EST1,775.00826.700.000.000.00-430.00%
TSLA230616P018000002021-11-30 2:31PM EST1,800.00825.000.000.000.00-1680.00%
TSLA230616P018250002021-11-11 11:09AM EST1,825.00890.330.000.000.00--210.00%
TSLA230616P018500002021-11-11 11:10AM EST1,850.00911.230.000.000.00--20.00%
TSLA230616P018750002021-11-02 1:09PM EST1,875.00832.600.000.000.00--20.00%
TSLA230616P019000002021-12-01 9:33AM EST1,900.00896.240.000.000.00-10290.00%
TSLA230616P019250002021-11-15 11:33AM EST1,925.001,022.500.000.000.00-210.00%
TSLA230616P019500002021-11-10 2:53PM EST1,950.001,026.950.000.000.00-270.00%
TSLA230616P020000002021-12-01 9:33AM EST2,000.00981.080.000.000.00-10560.00%
TSLA230616P020250002021-11-01 1:46PM EST2,025.00923.001,044.151,062.050.00--160.24%
TSLA230616P020500002021-11-09 10:46AM EST2,050.001,072.100.000.000.00-650.00%
TSLA230616P020750002021-11-15 10:14AM EST2,075.001,160.100.000.000.00--20.00%
TSLA230616P021000002021-11-10 2:58PM EST2,100.001,166.450.000.000.00-6130.00%
TSLA230616P021500002021-11-01 11:49AM EST2,150.001,035.501,155.501,173.650.00--660.25%
TSLA230616P021750002021-11-02 11:22AM EST2,175.001,094.850.000.000.00--10.00%
TSLA230616P022000002021-11-29 11:01AM EST2,200.001,190.000.000.000.00-270.00%
TSLA230616P022250002021-11-01 9:50AM EST2,225.001,127.001,223.001,239.500.00--1360.02%
TSLA230616P022750002021-11-02 12:17PM EST2,275.001,184.950.000.000.00--10.00%
TSLA230616P023000002021-11-05 9:13AM EST2,300.001,190.860.000.000.00-210.00%
TSLA230616P023500002021-11-02 9:31AM EST2,350.001,229.650.000.000.00--10.00%
TSLA230616P023750002021-11-08 3:10PM EST2,375.001,291.300.000.000.00-46210.00%
TSLA230616P024000002021-11-15 10:04AM EST2,400.001,456.450.000.000.00-130.00%
TSLA230616P024250002021-11-09 9:41AM EST2,425.001,363.200.000.000.00--10.00%
TSLA230616P024500002021-11-19 11:24AM EST2,450.001,414.710.000.000.00-130.00%
TSLA230616P024750002021-11-15 3:45PM EST2,475.001,515.500.000.000.00-590.00%