Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.74-6.37 (-3.54%)
At close: 04:00PM EDT
174.39 +0.65 (+0.37%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531C000750002024-05-23 3:46PM EDT75.0098.9098.4099.15-1.15-1.15%452196.88%
TSLA240531C000800002024-05-21 3:06PM EDT80.0093.9293.5094.10-11.58-10.98%21171192.97%
TSLA240531C000850002024-05-22 9:39AM EDT85.0096.9988.5089.150.00-1119186.72%
TSLA240531C000900002024-04-24 12:43PM EDT90.0068.8083.4584.150.00-1923165.63%
TSLA240531C000950002024-05-23 3:46PM EDT95.0078.8478.6079.15-5.06-6.03%454169.14%
TSLA240531C001000002024-05-23 3:22PM EDT100.0073.7773.5574.15-7.92-9.70%6058151.95%
TSLA240531C001050002024-05-23 3:55PM EDT105.0068.8068.4569.20-12.82-15.71%2313135.16%
TSLA240531C001100002024-05-23 2:11PM EDT110.0063.8063.5064.15-4.57-6.68%3838123.83%
TSLA240531C001150002024-05-23 3:22PM EDT115.0058.9858.5559.20-3.17-5.10%1629120.12%
TSLA240531C001200002024-05-21 2:13PM EDT120.0064.6453.5554.200.00-2247108.98%
TSLA240531C001250002024-05-23 11:52AM EDT125.0049.0948.6549.25-4.41-8.24%1536105.18%
TSLA240531C001300002024-05-23 2:49PM EDT130.0043.8343.5544.25-6.37-12.69%36490.23%
TSLA240531C001350002024-05-23 10:37AM EDT135.0041.6238.5539.25-4.59-9.93%48580.08%
TSLA240531C001400002024-05-23 10:49AM EDT140.0036.6233.6034.30-4.35-10.62%540073.24%
TSLA240531C001450002024-05-23 2:18PM EDT145.0029.1228.6529.35-6.76-18.84%1241365.53%
TSLA240531C001500002024-05-23 2:33PM EDT150.0024.0023.9024.40-5.35-18.23%1691,73260.69%
TSLA240531C001525002024-05-23 2:40PM EDT152.5021.9021.4521.95-5.55-20.22%994556.69%
TSLA240531C001550002024-05-23 3:07PM EDT155.0019.3519.0519.55-5.65-22.60%6489553.66%
TSLA240531C001575002024-05-23 2:40PM EDT157.5017.0016.7017.00-6.61-28.00%221,04052.10%
TSLA240531C001600002024-05-23 3:51PM EDT160.0014.4514.3514.65-5.85-28.82%19666948.63%
TSLA240531C001625002024-05-23 3:33PM EDT162.5012.6512.1512.40-5.35-29.72%10620645.97%
TSLA240531C001650002024-05-23 3:57PM EDT165.0010.3310.0510.25-5.42-34.41%3333,51543.60%
TSLA240531C001675002024-05-23 3:58PM EDT167.508.508.108.30-5.15-37.73%3021,14542.21%
TSLA240531C001700002024-05-23 3:59PM EDT170.006.566.356.55-4.79-42.20%1,7295,34041.16%
TSLA240531C001725002024-05-23 3:59PM EDT172.505.054.905.00-4.50-47.12%2,2331,44940.14%
TSLA240531C001750002024-05-23 3:59PM EDT175.003.703.653.75-4.00-51.95%10,4015,47339.84%
TSLA240531C001775002024-05-23 3:59PM EDT177.502.802.712.76-3.35-54.47%12,0395,47939.87%
TSLA240531C001800002024-05-23 3:59PM EDT180.001.991.962.01-2.88-59.14%38,24113,17040.25%
TSLA240531C001825002024-05-23 3:59PM EDT182.501.451.401.44-2.28-61.13%11,5426,82040.67%
TSLA240531C001850002024-05-23 3:59PM EDT185.001.031.011.04-1.80-63.60%29,51815,78741.46%
TSLA240531C001875002024-05-23 3:59PM EDT187.500.750.730.75-1.34-64.11%5,4353,15442.33%
TSLA240531C001900002024-05-23 3:59PM EDT190.000.550.540.56-1.00-64.52%17,06514,39143.65%
TSLA240531C001925002024-05-23 3:58PM EDT192.500.420.410.42-0.73-63.48%4,2294,84644.92%
TSLA240531C001950002024-05-23 3:59PM EDT195.000.340.320.33-0.53-60.92%6,2669,68346.58%
TSLA240531C001975002024-05-23 3:55PM EDT197.500.270.260.27-0.38-58.46%2,1412,95348.54%
TSLA240531C002000002024-05-23 3:59PM EDT200.000.210.210.22-0.29-58.00%21,26427,43250.10%
TSLA240531C002050002024-05-23 3:59PM EDT205.000.160.150.16-0.16-50.00%2,7608,40654.00%
TSLA240531C002100002024-05-23 3:54PM EDT210.000.110.110.12-0.09-45.00%2,2835,67357.81%
TSLA240531C002150002024-05-23 3:56PM EDT215.000.090.080.09-0.07-43.75%4823,85861.13%
TSLA240531C002200002024-05-23 3:56PM EDT220.000.080.070.08-0.04-33.33%5,56112,60365.63%
TSLA240531C002250002024-05-23 3:40PM EDT225.000.060.050.06-0.04-40.00%6844,49268.16%
TSLA240531C002300002024-05-23 3:40PM EDT230.000.050.040.05-0.02-28.57%2,3114,68371.48%
TSLA240531C002350002024-05-23 2:37PM EDT235.000.040.040.05-0.03-42.86%1311,30276.17%
TSLA240531C002400002024-05-23 2:37PM EDT240.000.030.030.04-0.03-50.00%76796478.52%
TSLA240531C002450002024-05-23 2:58PM EDT245.000.030.030.04-0.01-25.00%5494782.81%
TSLA240531C002500002024-05-23 3:54PM EDT250.000.030.020.03-0.01-25.00%3013,46884.38%
TSLA240531C002550002024-05-23 10:06AM EDT255.000.020.010.02-0.02-50.00%1770984.38%
TSLA240531C002600002024-05-23 1:15PM EDT260.000.010.020.03-0.02-66.67%6784792.19%
TSLA240531C002650002024-05-22 3:21PM EDT265.000.030.010.020.00-2145092.19%
TSLA240531C002700002024-05-23 1:51PM EDT270.000.010.010.02-0.02-66.67%721,27895.31%
TSLA240531C002750002024-05-23 3:23PM EDT275.000.010.010.02-0.01-50.00%3192798.44%
TSLA240531C002800002024-05-23 2:30PM EDT280.000.010.010.02-0.02-66.67%60214102.34%
TSLA240531C002850002024-05-21 2:19PM EDT285.000.050.010.020.00-26264106.25%
TSLA240531C002900002024-05-23 11:40AM EDT290.000.020.000.01-0.02-50.00%1110798.44%
TSLA240531C002950002024-05-21 10:14AM EDT295.000.020.000.010.00-41180103.13%
TSLA240531C003000002024-05-23 3:57PM EDT300.000.010.000.01-0.01-50.00%73939106.25%
TSLA240531C003050002024-05-23 10:03AM EDT305.000.010.000.010.00-7548109.38%
TSLA240531C003100002024-05-22 2:46PM EDT310.000.010.000.010.00-174330112.50%
TSLA240531C003150002024-05-22 3:41PM EDT315.000.010.000.010.00-253112.50%
TSLA240531C003200002024-05-22 12:41PM EDT320.000.010.000.010.00-1420115.63%
TSLA240531C003250002024-05-22 12:47PM EDT325.000.010.000.010.00-68190118.75%
TSLA240531C003300002024-05-21 2:25PM EDT330.000.010.000.010.00-165308121.88%
TSLA240531C003350002024-05-23 10:30AM EDT335.000.010.000.01-0.01-50.00%384125.00%
TSLA240531C003400002024-05-22 9:50AM EDT340.000.010.000.010.00-302,070128.13%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531P000750002024-05-23 3:09PM EDT75.000.010.000.010.00-6239165.63%
TSLA240531P000800002024-05-22 10:27AM EDT80.000.010.000.010.00-2163153.13%
TSLA240531P000850002024-05-22 2:15PM EDT85.000.010.000.010.00-1483143.75%
TSLA240531P000900002024-05-17 3:49PM EDT90.000.010.000.010.00-102604131.25%
TSLA240531P000950002024-05-23 9:55AM EDT95.000.010.000.010.00-21,026121.88%
TSLA240531P001000002024-05-23 10:38AM EDT100.000.010.000.010.00-143,329112.50%
TSLA240531P001050002024-05-23 3:40PM EDT105.000.010.000.010.00-14844103.13%
TSLA240531P001100002024-05-23 10:50AM EDT110.000.020.000.01+0.01+100.00%186,55293.75%
TSLA240531P001150002024-05-23 3:20PM EDT115.000.020.010.020.00-3192693.75%
TSLA240531P001200002024-05-23 2:24PM EDT120.000.020.010.020.00-1622,23084.38%
TSLA240531P001250002024-05-23 3:06PM EDT125.000.020.020.03-0.02-50.00%1251,58379.69%
TSLA240531P001300002024-05-23 3:43PM EDT130.000.040.030.04-0.01-20.00%1,1891,49973.83%
TSLA240531P001350002024-05-23 3:59PM EDT135.000.040.040.05-0.02-33.33%1,5402,93367.19%
TSLA240531P001400002024-05-23 3:39PM EDT140.000.070.070.08-0.01-12.50%6374,61562.50%
TSLA240531P001450002024-05-23 3:56PM EDT145.000.110.110.12-0.02-15.38%1,2614,14557.03%
TSLA240531P001500002024-05-23 3:59PM EDT150.000.170.170.18-0.01-5.56%6,34715,32251.37%
TSLA240531P001525002024-05-23 3:58PM EDT152.500.240.230.24+0.02+9.09%1,5291,25249.32%
TSLA240531P001550002024-05-23 3:56PM EDT155.000.310.300.32+0.07+29.17%1,3206,96747.02%
TSLA240531P001575002024-05-23 3:59PM EDT157.500.420.410.43+0.12+40.00%1,5131,46744.78%
TSLA240531P001600002024-05-23 3:59PM EDT160.000.590.580.61+0.23+63.89%4,4877,40843.09%
TSLA240531P001625002024-05-23 3:59PM EDT162.500.850.840.87+0.38+80.85%1,8214,20841.55%
TSLA240531P001650002024-05-23 3:59PM EDT165.001.251.221.25+0.62+98.41%7,2835,76740.26%
TSLA240531P001675002024-05-23 3:58PM EDT167.501.791.771.79+0.94+110.59%5,3612,97739.23%
TSLA240531P001700002024-05-23 3:59PM EDT170.002.492.522.57+1.28+105.79%15,5067,66438.79%
TSLA240531P001725002024-05-23 3:59PM EDT172.503.553.503.60+1.82+105.20%6,8133,01238.65%
TSLA240531P001750002024-05-23 3:59PM EDT175.004.804.754.90+2.42+101.68%16,70814,26938.82%
TSLA240531P001775002024-05-23 3:59PM EDT177.506.246.256.40+2.94+89.09%10,7634,53338.72%
TSLA240531P001800002024-05-23 3:59PM EDT180.008.107.908.20+3.65+82.02%5,8285,24439.50%
TSLA240531P001825002024-05-23 3:55PM EDT182.509.709.7510.25+3.90+67.24%1,1114,73841.28%
TSLA240531P001850002024-05-23 3:54PM EDT185.0012.0011.9012.30+4.42+58.31%6264,01241.48%
TSLA240531P001875002024-05-23 3:29PM EDT187.5014.2214.1514.50+4.80+50.96%12728842.16%
TSLA240531P001900002024-05-23 3:57PM EDT190.0016.5016.4016.90+5.20+46.02%2101,27445.26%
TSLA240531P001925002024-05-23 3:29PM EDT192.5018.9718.7519.20+4.86+34.44%5326145.46%
TSLA240531P001950002024-05-23 3:33PM EDT195.0021.2521.0021.70+5.40+34.07%49190149.71%
TSLA240531P001975002024-05-23 3:19PM EDT197.5024.0223.3024.30+6.02+33.44%185156.40%
TSLA240531P002000002024-05-23 3:07PM EDT200.0026.1725.7026.80+5.26+25.16%4033660.50%
TSLA240531P002050002024-05-23 1:57PM EDT205.0030.6630.5531.85+5.74+23.03%24569.73%
TSLA240531P002100002024-05-23 9:32AM EDT210.0029.6035.5036.85+5.30+21.81%26377.34%
TSLA240531P002150002024-05-21 2:38PM EDT215.0029.8040.5041.850.00-10084.62%
TSLA240531P002200002024-05-23 2:46PM EDT220.0046.4045.5046.80+6.30+15.71%1189.94%
TSLA240531P002250002024-05-21 2:33PM EDT225.0040.0950.5051.850.00-3198.24%
TSLA240531P002300002024-05-17 1:39PM EDT230.0052.1855.5056.800.00-20102.93%
TSLA240531P002350002024-05-16 2:55PM EDT235.0060.4560.5061.850.00-30110.94%
TSLA240531P002400002024-05-22 9:43AM EDT240.0058.4065.5066.800.00-11115.04%
TSLA240531P002450002024-05-23 3:37PM EDT245.0070.8170.5071.85+7.66+12.13%10122.75%
TSLA240531P002500002024-05-13 1:17PM EDT250.0078.7075.5076.800.00-20126.37%
TSLA240531P002550002024-04-16 10:15AM EDT255.0097.5076.7078.250.00--00.00%
TSLA240531P002600002024-05-21 10:26AM EDT260.0081.7185.5086.800.00-10137.11%
TSLA240531P002650002024-05-07 9:57AM EDT265.0086.0290.5091.850.00--0144.43%
TSLA240531P002750002024-04-17 3:54PM EDT275.00118.8096.9598.250.00--00.00%
TSLA240531P002950002024-05-02 10:10AM EDT295.00117.40120.50121.850.00--0172.85%
TSLA240531P003000002024-05-07 2:18PM EDT300.00121.55125.50126.800.00-30174.71%
TSLA240531P003050002024-05-01 3:53PM EDT305.00123.85130.50131.850.00--0181.45%