Canada markets open in 39 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
707.73+48.93 (+7.43%)
At close: 04:00PM EDT
725.75 +18.02 (+2.55%)
Pre-Market: 08:50AM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616C000050002022-05-25 9:43AM EDT5.00631.630.000.000.00-17100.00%
TSLA230616C000100002022-04-06 3:37PM EDT10.001,038.85848.00867.500.00-21330.00%
TSLA230616C000150002022-05-13 10:58AM EDT15.00757.410.000.000.00-2130.00%
TSLA230616C000200002022-05-11 10:02AM EDT20.00773.670.000.000.00-91870.00%
TSLA230616C000250002022-04-08 1:47PM EDT25.001,007.11833.50853.000.00-21340.00%
TSLA230616C000300002022-05-11 10:01AM EDT30.00764.470.000.000.00-56490.00%
TSLA230616C000350002022-05-17 1:35PM EDT35.00723.420.000.000.00-8540.00%
TSLA230616C000400002022-05-09 3:09PM EDT40.00762.830.000.000.00-14110.00%
TSLA230616C000450002022-05-13 12:02PM EDT45.00731.900.000.000.00-7410.00%
TSLA230616C000500002022-05-11 2:54PM EDT50.00698.700.000.000.00-21540.00%
TSLA230616C000550002022-05-04 10:11AM EDT55.00847.450.000.000.00-6960.00%
TSLA230616C001000002022-05-24 9:30AM EDT100.00555.930.000.000.00-11070.00%
TSLA230616C001500002022-05-24 10:49AM EDT150.00520.050.000.000.00-1800.00%
TSLA230616C002000002022-05-24 2:18PM EDT200.00451.850.000.000.00-52980.00%
TSLA230616C002500002022-05-24 2:08PM EDT250.00411.200.000.000.00-12420.00%
TSLA230616C003000002022-05-26 12:16PM EDT300.00440.000.000.000.00-33330.00%
TSLA230616C003500002022-05-25 9:51AM EDT350.00333.500.000.000.00-13930.00%
TSLA230616C003700002022-05-17 12:14PM EDT370.00428.300.000.000.00--10.00%
TSLA230616C003800002022-05-17 12:13PM EDT380.00420.050.000.000.00--20.00%
TSLA230616C004000002022-05-26 11:58AM EDT400.00363.350.000.000.00-64240.00%
TSLA230616C004500002022-05-26 2:19PM EDT450.00334.550.000.000.00-65240.00%
TSLA230616C004700002022-05-17 10:25AM EDT470.00351.000.000.000.00--50.00%
TSLA230616C004800002022-05-26 12:08PM EDT480.00311.270.000.000.00-7120.00%
TSLA230616C004900002022-05-20 1:01PM EDT490.00261.580.000.000.00-140.00%
TSLA230616C005000002022-05-26 9:38AM EDT500.00269.350.000.000.00-31,2360.00%
TSLA230616C005200002022-05-26 11:06AM EDT520.00278.070.000.000.00-210.00%
TSLA230616C005400002022-05-25 3:51PM EDT540.00238.000.000.000.00-120.00%
TSLA230616C005500002022-05-24 2:42PM EDT550.00233.000.000.000.00-13,5440.00%
TSLA230616C005600002022-05-26 11:06AM EDT560.00255.200.000.000.00-240.00%
TSLA230616C005800002022-05-24 2:05PM EDT580.00203.650.000.000.00-143080.00%
TSLA230616C006000002022-05-26 1:44PM EDT600.00245.000.000.000.00-473,6160.00%
TSLA230616C006200002022-05-24 3:36PM EDT620.00192.000.000.000.00-1330.00%
TSLA230616C006400002022-05-26 12:33PM EDT640.00225.500.000.000.00-27570.00%
TSLA230616C006500002022-05-26 1:16PM EDT650.00218.390.000.000.00-152,9080.00%
TSLA230616C006600002022-05-26 11:29AM EDT660.00206.000.000.000.00-5120.00%
TSLA230616C006800002022-05-26 12:28PM EDT680.00207.300.000.000.00-1160.00%
TSLA230616C007000002022-05-26 3:29PM EDT700.00195.500.000.000.00-492,3080.00%
TSLA230616C007200002022-05-26 11:46AM EDT720.00185.200.000.000.00-2790.39%
TSLA230616C007300002022-05-26 3:17PM EDT730.00180.000.000.000.00-12450.78%
TSLA230616C007400002022-05-26 11:50AM EDT740.00175.000.000.000.00-15680.78%
TSLA230616C007500002022-05-26 3:19PM EDT750.00179.150.000.000.00-101,2871.56%
TSLA230616C007600002022-05-26 10:52AM EDT760.00158.400.000.000.00-1501.56%
TSLA230616C007800002022-05-26 2:17PM EDT780.00165.380.000.000.00-1401.56%
TSLA230616C008000002022-05-26 2:31PM EDT800.00159.430.000.000.00-272,7353.13%
TSLA230616C008200002022-05-25 11:33AM EDT820.00126.500.000.000.00-121083.13%
TSLA230616C008400002022-05-25 11:33AM EDT840.00120.450.000.000.00-1503.13%
TSLA230616C008500002022-05-26 1:28PM EDT850.00141.000.000.000.00-211,5783.13%
TSLA230616C008600002022-05-25 11:33AM EDT860.00115.200.000.000.00-8633.13%
TSLA230616C008800002022-05-26 12:08PM EDT880.00131.000.000.000.00-57443.13%
TSLA230616C009000002022-05-26 3:56PM EDT900.00125.800.000.000.00-574,2173.13%
TSLA230616C009200002022-05-26 2:48PM EDT920.00120.000.000.000.00-2306.25%
TSLA230616C009400002022-05-26 10:12AM EDT940.00104.250.000.000.00-136.25%
TSLA230616C009500002022-05-26 3:23PM EDT950.00111.060.000.000.00-82,2606.25%
TSLA230616C009600002022-05-24 11:41AM EDT960.0087.550.000.000.00-276.25%
TSLA230616C009800002022-05-26 10:02AM EDT980.00100.800.000.000.00-21386.25%
TSLA230616C010000002022-05-26 3:52PM EDT1,000.00102.000.000.000.00-19211,1226.25%
TSLA230616C010200002022-05-25 2:39PM EDT1,020.0079.050.000.000.00-1116.25%
TSLA230616C010400002022-05-26 10:02AM EDT1,040.0079.320.000.000.00-136.25%
TSLA230616C010500002022-05-26 12:27PM EDT1,050.0093.720.000.000.00-251,7976.25%
TSLA230616C010600002022-05-26 1:22PM EDT1,060.0089.310.000.000.00-886.25%
TSLA230616C010800002022-05-26 11:19AM EDT1,080.0081.970.000.000.00-1146.25%
TSLA230616C011000002022-05-26 11:13AM EDT1,100.0076.930.000.000.00-162,0966.25%
TSLA230616C011500002022-05-26 2:57PM EDT1,150.0075.150.000.000.00-201,8796.25%
TSLA230616C012000002022-05-26 3:29PM EDT1,200.0065.880.000.000.00-1694,12412.50%
TSLA230616C012500002022-05-26 3:11PM EDT1,250.0059.800.000.000.00-301,02412.50%
TSLA230616C013000002022-05-26 3:38PM EDT1,300.0054.430.000.000.00-581,89912.50%
TSLA230616C013500002022-05-26 3:16PM EDT1,350.0048.300.000.000.00-578512.50%
TSLA230616C014000002022-05-26 3:48PM EDT1,400.0045.050.000.000.00-717,24812.50%
TSLA230616C014500002022-05-26 3:01PM EDT1,450.0041.500.000.000.00-262,75912.50%
TSLA230616C015000002022-05-26 2:19PM EDT1,500.0037.500.000.000.00-162,56712.50%
TSLA230616C015500002022-05-26 11:34AM EDT1,550.0032.260.000.000.00-467312.50%
TSLA230616C016000002022-05-26 12:36PM EDT1,600.0032.300.000.000.00-11,12412.50%
TSLA230616C016500002022-05-24 1:22PM EDT1,650.0021.530.000.000.00-41,30212.50%
TSLA230616C016750002022-05-26 1:10PM EDT1,675.0028.760.000.000.00-250612.50%
TSLA230616C017000002022-05-26 12:06PM EDT1,700.0026.100.000.000.00-352512.50%
TSLA230616C017250002022-05-25 12:22PM EDT1,725.0019.900.000.000.00-16312.50%
TSLA230616C017500002022-05-26 9:41AM EDT1,750.0017.700.000.000.00-212212.50%
TSLA230616C017750002022-05-25 12:37PM EDT1,775.0018.140.000.000.00-48112.50%
TSLA230616C018000002022-05-26 10:51AM EDT1,800.0020.250.000.000.00-611,46112.50%
TSLA230616C018250002022-05-26 10:20AM EDT1,825.0018.950.000.000.00-6024412.50%
TSLA230616C018500002022-05-26 10:38AM EDT1,850.0018.550.000.000.00-414012.50%
TSLA230616C018750002022-05-18 9:30AM EDT1,875.0016.050.000.000.00-123412.50%
TSLA230616C019000002022-05-24 1:22PM EDT1,900.0014.350.000.000.00-32,05912.50%
TSLA230616C019250002022-05-16 3:13PM EDT1,925.0023.750.000.000.00-312212.50%
TSLA230616C019500002022-05-25 11:35AM EDT1,950.0014.000.000.000.00-19812.50%
TSLA230616C020000002022-05-26 1:28PM EDT2,000.0016.500.000.000.00-316,09712.50%
TSLA230616C020250002022-05-26 3:23PM EDT2,025.0015.700.000.000.00-119512.50%
TSLA230616C020500002022-05-25 11:33AM EDT2,050.0012.320.000.000.00-114612.50%
TSLA230616C020750002022-05-19 12:55PM EDT2,075.0011.760.000.000.00-118825.00%
TSLA230616C021000002022-05-26 12:49PM EDT2,100.0015.000.000.000.00-549725.00%
TSLA230616C021250002022-05-13 12:53PM EDT2,125.0026.570.000.000.00-315325.00%
TSLA230616C021500002022-05-26 12:10PM EDT2,150.0013.020.000.000.00-116725.00%
TSLA230616C021750002022-05-24 9:34AM EDT2,175.0010.450.000.000.00-230325.00%
TSLA230616C022000002022-05-26 12:37PM EDT2,200.0012.900.000.000.00-371625.00%
TSLA230616C022250002022-05-24 11:03AM EDT2,225.0010.000.000.000.00-110125.00%
TSLA230616C022500002022-05-26 9:48AM EDT2,250.008.900.000.000.00-226925.00%
TSLA230616C022750002022-05-20 2:30PM EDT2,275.0011.000.000.000.00-116625.00%
TSLA230616C023000002022-05-26 12:12PM EDT2,300.0012.150.000.000.00-352425.00%
TSLA230616C023250002022-05-20 12:23PM EDT2,325.009.900.000.000.00-112625.00%
TSLA230616C023500002022-05-26 12:14PM EDT2,350.0010.440.000.000.00-354925.00%
TSLA230616C023750002022-05-24 9:48AM EDT2,375.008.500.000.000.00-130925.00%
TSLA230616C024000002022-05-26 3:00PM EDT2,400.0010.000.000.000.00-72,37125.00%
TSLA230616C024250002022-05-23 12:20PM EDT2,425.009.150.000.000.00-9823225.00%
TSLA230616C024500002022-05-24 2:58PM EDT2,450.007.800.000.000.00-1021925.00%
TSLA230616C024750002022-05-26 3:55PM EDT2,475.009.150.000.000.00-5578,30225.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616P000050002022-05-26 11:40AM EDT5.000.030.000.000.00-48,26450.00%
TSLA230616P000100002022-05-23 10:32AM EDT10.000.060.000.000.00-546650.00%
TSLA230616P000150002022-05-23 10:09AM EDT15.000.160.000.000.00-1017550.00%
TSLA230616P000200002022-05-12 1:05PM EDT20.000.170.000.000.00-1223450.00%
TSLA230616P000250002022-05-25 11:45AM EDT25.000.270.000.000.00-218850.00%
TSLA230616P000300002022-05-26 10:09AM EDT30.000.410.000.000.00-224650.00%
TSLA230616P000350002022-05-19 11:01AM EDT35.000.500.000.000.00-135250.00%
TSLA230616P000400002022-05-23 12:48PM EDT40.000.550.000.000.00-180250.00%
TSLA230616P000450002022-05-25 1:22PM EDT45.000.780.000.000.00-226950.00%
TSLA230616P000500002022-05-26 10:01AM EDT50.000.800.000.000.00-191,13550.00%
TSLA230616P000550002022-05-26 3:47PM EDT55.000.660.000.000.00-3546150.00%
TSLA230616P001000002022-05-26 3:45PM EDT100.002.500.000.000.00-482,53025.00%
TSLA230616P001500002022-05-26 3:22PM EDT150.005.460.000.000.00-51,22425.00%
TSLA230616P002000002022-05-26 12:25PM EDT200.009.600.000.000.00-124,85025.00%
TSLA230616P002500002022-05-26 3:35PM EDT250.0015.800.000.000.00-766925.00%
TSLA230616P003000002022-05-26 3:19PM EDT300.0024.200.000.000.00-372,65512.50%
TSLA230616P003500002022-05-26 2:13PM EDT350.0033.900.000.000.00-990812.50%
TSLA230616P003700002022-05-23 2:41PM EDT370.0044.860.000.000.00-2812.50%
TSLA230616P003800002022-05-26 2:47PM EDT380.0041.240.000.000.00-52612.50%
TSLA230616P003900002022-05-24 11:58AM EDT390.0055.270.000.000.00-1212.50%
TSLA230616P004000002022-05-26 3:36PM EDT400.0047.100.000.000.00-353,23912.50%
TSLA230616P004100002022-05-26 12:54PM EDT410.0048.100.000.000.00-2312.50%
TSLA230616P004200002022-05-26 3:25PM EDT420.0052.000.000.000.00-14412.50%
TSLA230616P004300002022-05-20 1:14PM EDT430.0072.750.000.000.00-1712.50%
TSLA230616P004400002022-05-23 2:40PM EDT440.0066.500.000.000.00-106.25%
TSLA230616P004500002022-05-26 12:23PM EDT450.0060.500.000.000.00-212,5236.25%
TSLA230616P004700002022-05-25 2:41PM EDT470.0077.050.000.000.00-8226.25%
TSLA230616P004800002022-05-25 3:35PM EDT480.0080.750.000.000.00-6466.25%
TSLA230616P005000002022-05-26 3:40PM EDT500.0079.340.000.000.00-554,5336.25%
TSLA230616P005200002022-05-24 3:24PM EDT520.0099.700.000.000.00-2236.25%
TSLA230616P005400002022-05-25 2:47PM EDT540.00105.880.000.000.00-5126.25%
TSLA230616P005500002022-05-26 3:53PM EDT550.0097.000.000.000.00-42,9826.25%
TSLA230616P005600002022-05-26 2:11PM EDT560.00101.640.000.000.00-11153.13%
TSLA230616P005800002022-05-26 11:10AM EDT580.00113.460.000.000.00-121,8813.13%
TSLA230616P006000002022-05-26 2:20PM EDT600.00118.000.000.000.00-852,6913.13%
TSLA230616P006200002022-05-25 10:24AM EDT620.00147.450.000.000.00-22583.13%
TSLA230616P006400002022-05-26 1:58PM EDT640.00137.610.000.000.00-22421.56%
TSLA230616P006500002022-05-26 3:17PM EDT650.00145.150.000.000.00-1372,4661.56%
TSLA230616P006600002022-05-26 2:24PM EDT660.00146.380.000.000.00-13251.56%
TSLA230616P006800002022-05-26 12:27PM EDT680.00157.020.000.000.00-2130.78%
TSLA230616P007000002022-05-26 1:58PM EDT700.00169.390.000.000.00-93,8840.20%
TSLA230616P007200002022-05-26 3:11PM EDT720.00182.000.000.000.00-3430.00%
TSLA230616P007300002022-05-26 10:17AM EDT730.00194.500.000.000.00-17970.00%
TSLA230616P007400002022-05-26 11:24AM EDT740.00196.500.000.000.00-2110.00%
TSLA230616P007500002022-05-26 12:42PM EDT750.00196.350.000.000.00-72,0780.00%
TSLA230616P007600002022-05-26 2:30PM EDT760.00203.050.000.000.00-160.00%
TSLA230616P007800002022-05-26 11:23AM EDT780.00220.900.000.000.00-1100.00%
TSLA230616P008000002022-05-26 2:20PM EDT800.00227.880.000.000.00-83,0430.00%
TSLA230616P008200002022-05-26 12:50PM EDT820.00237.990.000.000.00-270.00%
TSLA230616P008400002022-05-26 11:47AM EDT840.00258.700.000.000.00-5110.00%
TSLA230616P008500002022-05-26 1:12PM EDT850.00260.360.000.000.00-51,9320.00%
TSLA230616P008800002022-05-25 10:22AM EDT880.00306.700.000.000.00-14250.00%
TSLA230616P009000002022-05-26 12:49PM EDT900.00293.670.000.000.00-31,4380.00%
TSLA230616P009200002022-05-20 3:04PM EDT920.00361.130.000.000.00-240.00%
TSLA230616P009400002022-05-26 12:37PM EDT940.00323.300.000.000.00-270.00%
TSLA230616P009500002022-05-26 10:29AM EDT950.00346.150.000.000.00-11,2350.00%
TSLA230616P009600002022-05-17 9:40AM EDT960.00321.400.000.000.00--10.00%
TSLA230616P009800002022-05-26 12:48PM EDT980.00354.180.000.000.00-1140.00%
TSLA230616P010000002022-05-26 10:29AM EDT1,000.00385.340.000.000.00-11,9170.00%
TSLA230616P010200002022-05-23 2:24PM EDT1,020.00415.000.000.000.00-5150.00%
TSLA230616P010400002022-05-20 3:24PM EDT1,040.00456.910.000.000.00-10100.00%
TSLA230616P010500002022-05-26 1:22PM EDT1,050.00410.000.000.000.00-24950.00%
TSLA230616P011000002022-05-25 3:41PM EDT1,100.00483.270.000.000.00-81,0650.00%
TSLA230616P011500002022-05-20 12:05PM EDT1,150.00540.730.000.000.00-26420.00%
TSLA230616P012000002022-05-24 12:44PM EDT1,200.00600.000.000.000.00-28800.00%
TSLA230616P012500002022-05-16 2:12PM EDT1,250.00566.200.000.000.00-14390.00%
TSLA230616P013000002022-05-19 1:31PM EDT1,300.00625.390.000.000.00-104760.00%
TSLA230616P013500002022-05-17 2:53PM EDT1,350.00630.850.000.000.00-22300.00%
TSLA230616P014000002022-05-25 9:34AM EDT1,400.00783.000.000.000.00-24500.00%
TSLA230616P014500002022-05-24 1:35PM EDT1,450.00830.400.000.000.00-11210.00%
TSLA230616P015000002022-05-25 9:34AM EDT1,500.00879.500.000.000.00-22820.00%
TSLA230616P015500002022-05-23 1:33PM EDT1,550.00892.200.000.000.00-20720.00%
TSLA230616P016000002022-05-23 1:31PM EDT1,600.00943.100.000.000.00-22100.00%
TSLA230616P016500002022-05-23 1:31PM EDT1,650.00990.300.000.000.00-6550.00%
TSLA230616P016750002022-05-23 1:33PM EDT1,675.001,014.250.000.000.00-14840.00%
TSLA230616P017000002022-05-23 1:31PM EDT1,700.001,071.700.000.000.00-2600.00%
TSLA230616P017250002022-05-23 1:29PM EDT1,725.001,064.150.000.000.00-52560.00%
TSLA230616P017500002022-05-23 12:57PM EDT1,750.001,086.900.000.000.00-18320.00%
TSLA230616P017750002022-05-23 3:44PM EDT1,775.001,108.600.000.000.00-4340.00%
TSLA230616P018000002022-05-24 12:11PM EDT1,800.001,157.700.000.000.00-2900.00%
TSLA230616P018250002022-05-23 3:46PM EDT1,825.001,158.450.000.000.00-6330.00%
TSLA230616P018500002022-05-17 1:51PM EDT1,850.001,100.300.000.000.00-12260.00%
TSLA230616P018750002022-05-23 2:24PM EDT1,875.001,205.550.000.000.00-42390.00%
TSLA230616P019000002022-05-23 2:08PM EDT1,900.001,231.800.000.000.00-18610.00%
TSLA230616P019250002022-05-23 1:00PM EDT1,925.001,258.050.000.000.00-4470.00%
TSLA230616P019500002022-05-23 2:40PM EDT1,950.001,280.050.000.000.00-12830.00%
TSLA230616P020000002022-05-24 12:19PM EDT2,000.001,350.200.000.000.00-1430.00%
TSLA230616P020250002022-05-23 2:23PM EDT2,025.001,352.100.000.000.00-1210.00%
TSLA230616P020500002022-05-19 12:11PM EDT2,050.001,325.100.000.000.00-260.00%
TSLA230616P020750002022-05-19 12:19PM EDT2,075.001,351.050.000.000.00-4130.00%
TSLA230616P021000002022-05-18 11:36AM EDT2,100.001,366.550.000.000.00-4210.00%
TSLA230616P021250002022-05-17 3:09PM EDT2,125.001,370.050.000.000.00-2420.00%
TSLA230616P021500002022-05-17 1:02PM EDT2,150.001,405.200.000.000.00-20110.00%
TSLA230616P021750002022-05-17 1:03PM EDT2,175.001,429.100.000.000.00-1830.00%
TSLA230616P022000002022-05-20 3:47PM EDT2,200.001,563.300.000.000.00-130.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-05-18 12:04PM EDT2,250.001,522.000.000.000.00-2100.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.100.000.000.00-110.00%
TSLA230616P023000002022-05-17 10:04AM EDT2,300.001,551.900.000.000.00-100.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-05-13 3:43PM EDT2,400.001,633.250.000.000.00-100.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.560.000.000.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.230.000.000.00-110.00%
TSLA230616P024750002022-05-18 3:58PM EDT2,475.001,760.900.000.000.00-77290.00%