Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
197.88+0.46 (+0.23%)
At close: 04:00PM EDT
197.78 -0.10 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240705C000900002024-06-27 10:15AM EDT90.00107.38106.45109.700.00-21252.73%
TSLA240705C001000002024-06-28 10:29AM EDT100.00100.6796.6599.80+5.74+6.05%435240.63%
TSLA240705C001050002024-06-27 1:38PM EDT105.0092.0091.4594.850.00-29216.80%
TSLA240705C001100002024-06-28 3:30PM EDT110.0086.1086.6589.75+27.35+46.55%736207.81%
TSLA240705C001150002024-06-28 3:45PM EDT115.0081.5681.6584.90-0.19-0.23%2127200.20%
TSLA240705C001200002024-06-28 3:18PM EDT120.0077.5476.5579.80-0.01-0.01%23122177.93%
TSLA240705C001250002024-06-28 1:08PM EDT125.0071.9871.6574.90+1.28+1.81%44114172.85%
TSLA240705C001300002024-06-28 3:06PM EDT130.0066.3766.7069.75+1.37+2.11%14185156.45%
TSLA240705C001350002024-06-28 2:58PM EDT135.0061.4961.5064.90-0.91-1.46%887142.38%
TSLA240705C001400002024-06-28 2:45PM EDT140.0056.3956.6059.75-0.68-1.19%111114128.81%
TSLA240705C001450002024-06-28 3:57PM EDT145.0053.2751.7054.80+0.27+0.51%18090122.07%
TSLA240705C001500002024-06-28 3:59PM EDT150.0047.9246.7549.75+0.66+1.40%156175110.74%
TSLA240705C001550002024-06-28 2:41PM EDT155.0041.6141.6044.75+0.37+0.90%10314295.61%
TSLA240705C001575002024-06-28 3:36PM EDT157.5038.3339.1042.35-0.67-1.72%424592.87%
TSLA240705C001600002024-06-28 3:42PM EDT160.0036.0936.6539.80-0.88-2.38%36338187.50%
TSLA240705C001625002024-06-28 3:30PM EDT162.5035.0534.3037.25+0.18+0.52%259284.28%
TSLA240705C001650002024-06-28 3:52PM EDT165.0033.4531.7534.60+0.90+2.76%40529774.61%
TSLA240705C001675002024-06-28 3:59PM EDT167.5030.6129.3032.40+1.03+3.48%13720376.27%
TSLA240705C001700002024-06-28 3:59PM EDT170.0028.2127.9529.70+0.11+0.39%4831,39383.67%
TSLA240705C001725002024-06-28 3:54PM EDT172.5025.1524.4027.50-0.14-0.55%8211668.26%
TSLA240705C001750002024-06-28 3:59PM EDT175.0023.1722.3024.00+0.07+0.30%3344,47553.13%
TSLA240705C001775002024-06-28 3:32PM EDT177.5020.3019.5522.35-0.23-1.12%9641056.98%
TSLA240705C001800002024-06-28 3:58PM EDT180.0018.5017.2518.70+0.10+0.54%1,8876,40656.69%
TSLA240705C001825002024-06-28 3:49PM EDT182.5016.2615.9016.45+0.02+0.12%3102,05150.15%
TSLA240705C001850002024-06-28 3:59PM EDT185.0013.8713.2514.20-0.08-0.57%2,8368,76152.32%
TSLA240705C001875002024-06-28 3:59PM EDT187.5011.9511.5512.50+0.20+1.70%3,7193,73055.62%
TSLA240705C001900002024-06-28 3:59PM EDT190.009.569.5510.05-0.49-4.88%5,06710,05048.41%
TSLA240705C001925002024-06-28 3:59PM EDT192.508.117.058.35-0.08-0.98%7,4244,78348.46%
TSLA240705C001950002024-06-28 3:59PM EDT195.006.606.556.70-0.12-1.79%13,50113,17847.29%
TSLA240705C001975002024-06-28 3:59PM EDT197.505.305.205.35-0.20-3.64%24,0897,17947.23%
TSLA240705C002000002024-06-28 3:59PM EDT200.004.154.104.20-0.25-5.68%72,84523,75247.24%
TSLA240705C002025002024-06-28 3:59PM EDT202.503.153.153.25-0.35-10.00%35,3516,86847.39%
TSLA240705C002050002024-06-28 3:59PM EDT205.002.462.422.49-0.29-10.55%49,70344,29947.71%
TSLA240705C002075002024-06-28 3:59PM EDT207.501.841.831.89-0.28-13.21%17,3593,18948.15%
TSLA240705C002100002024-06-28 3:59PM EDT210.001.401.381.41-0.21-13.04%58,43414,80448.46%
TSLA240705C002150002024-06-28 3:59PM EDT215.000.800.770.80-0.13-13.98%15,6686,78549.93%
TSLA240705C002200002024-06-28 3:59PM EDT220.000.460.450.46-0.09-16.36%120,54019,87651.61%
TSLA240705C002250002024-06-28 3:59PM EDT225.000.270.270.28-0.06-18.18%8,6976,31653.96%
TSLA240705C002300002024-06-28 3:59PM EDT230.000.180.160.18-0.03-14.29%7,5704,02656.25%
TSLA240705C002350002024-06-28 3:59PM EDT235.000.120.110.12-0.01-7.69%2,6272,73059.18%
TSLA240705C002400002024-06-28 3:59PM EDT240.000.080.080.09-0.02-20.00%4,1772,04862.50%
TSLA240705C002450002024-06-28 3:51PM EDT245.000.060.050.06-0.01-14.29%1,22371864.45%
TSLA240705C002500002024-06-28 3:50PM EDT250.000.050.030.050.00-2,7412,65667.19%
TSLA240705C002550002024-06-28 3:48PM EDT255.000.030.020.040.00-1,15646469.92%
TSLA240705C002600002024-06-28 3:16PM EDT260.000.020.020.03-0.01-33.33%9881,18173.44%
TSLA240705C002650002024-06-28 3:54PM EDT265.000.020.010.030.00-2,2642,36075.78%
TSLA240705C002700002024-06-28 1:49PM EDT270.000.010.010.02-0.01-50.00%1,44740578.13%
TSLA240705C002750002024-06-28 3:50PM EDT275.000.020.000.02-0.02-50.00%1327179.69%
TSLA240705C002800002024-06-28 3:38PM EDT280.000.010.000.010.00-19649278.13%
TSLA240705C002850002024-06-27 3:08PM EDT285.000.010.000.010.00-613881.25%
TSLA240705C002900002024-06-28 11:21AM EDT290.000.010.000.010.00-15533085.94%
TSLA240705C002950002024-06-28 1:17PM EDT295.000.010.000.010.00-264890.63%
TSLA240705C003000002024-06-28 11:43AM EDT300.000.010.000.010.00-1031,50593.75%
TSLA240705C003050002024-06-24 10:01AM EDT305.000.010.000.010.00-115296.88%
TSLA240705C003100002024-06-26 3:47PM EDT310.000.010.000.010.00-18998.44%
TSLA240705C003150002024-06-20 12:21PM EDT315.000.020.000.010.00-113103.13%
TSLA240705C003200002024-06-28 9:31AM EDT320.000.010.000.010.00-119106.25%
TSLA240705C003250002024-06-18 12:55PM EDT325.000.020.000.010.00-124109.38%
TSLA240705C003300002024-06-21 9:30AM EDT330.000.020.000.010.00-255112.50%
TSLA240705C003350002024-06-26 10:21AM EDT335.000.010.000.010.00-1177115.63%
TSLA240705C003400002024-06-26 11:01AM EDT340.000.010.000.010.00-1457118.75%
TSLA240705C003500002024-06-27 3:07PM EDT350.000.010.000.010.00-2864125.00%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240705P000750002024-06-27 3:17PM EDT75.000.010.000.010.00-332212.50%
TSLA240705P000800002024-06-28 11:30AM EDT80.000.010.000.010.00-11102200.00%
TSLA240705P000850002024-06-21 2:40PM EDT85.000.010.000.010.00-75100187.50%
TSLA240705P000900002024-06-26 2:09PM EDT90.000.010.000.010.00-18175.00%
TSLA240705P000950002024-06-26 2:09PM EDT95.000.010.000.010.00-145162.50%
TSLA240705P001000002024-06-27 12:42PM EDT100.000.010.000.010.00-30621153.13%
TSLA240705P001050002024-06-28 2:54PM EDT105.000.010.000.010.00-133270143.75%
TSLA240705P001100002024-06-28 3:47PM EDT110.000.010.000.010.00-467430131.25%
TSLA240705P001150002024-06-28 1:05PM EDT115.000.010.000.010.00-217657121.88%
TSLA240705P001200002024-06-28 3:23PM EDT120.000.010.000.020.00-2,0411,466120.31%
TSLA240705P001250002024-06-28 3:33PM EDT125.000.010.010.020.00-6,7951,241115.63%
TSLA240705P001300002024-06-28 3:52PM EDT130.000.020.010.020.00-1,8281,728106.25%
TSLA240705P001350002024-06-28 3:35PM EDT135.000.020.020.030.00-1,2671,107102.34%
TSLA240705P001400002024-06-28 3:48PM EDT140.000.030.020.04-0.01-25.00%3531,54895.31%
TSLA240705P001450002024-06-28 3:46PM EDT145.000.040.030.04+0.01+33.33%1,1461,87887.89%
TSLA240705P001500002024-06-28 3:56PM EDT150.000.040.030.05-0.02-33.33%1,0374,18480.47%
TSLA240705P001550002024-06-28 3:56PM EDT155.000.050.050.06-0.02-28.57%2,4672,56974.61%
TSLA240705P001575002024-06-28 3:39PM EDT157.500.070.040.060.00-12595569.53%
TSLA240705P001600002024-06-28 3:57PM EDT160.000.060.060.07-0.04-40.00%1,19011,16867.38%
TSLA240705P001625002024-06-28 3:57PM EDT162.500.070.060.07-0.04-36.36%35199263.09%
TSLA240705P001650002024-06-28 3:55PM EDT165.000.080.080.09-0.06-42.86%1,3067,55260.94%
TSLA240705P001675002024-06-28 3:53PM EDT167.500.090.080.10-0.07-43.75%8133,34357.03%
TSLA240705P001700002024-06-28 3:59PM EDT170.000.110.110.12-0.10-47.62%4,7696,35254.59%
TSLA240705P001725002024-06-28 3:57PM EDT172.500.140.140.15-0.12-46.15%1,6992,82152.05%
TSLA240705P001750002024-06-28 3:59PM EDT175.000.200.190.20-0.12-37.50%7,1687,63950.00%
TSLA240705P001775002024-06-28 3:58PM EDT177.500.260.250.27-0.18-40.91%4,2992,56948.15%
TSLA240705P001800002024-06-28 3:59PM EDT180.000.380.370.38-0.23-37.70%14,3589,27646.48%
TSLA240705P001825002024-06-28 3:59PM EDT182.500.560.550.57-0.33-37.08%6,2604,86645.65%
TSLA240705P001850002024-06-28 3:59PM EDT185.000.800.800.84-0.41-33.88%12,79123,43044.82%
TSLA240705P001875002024-06-28 3:59PM EDT187.501.211.191.24-0.49-28.82%7,5374,43244.39%
TSLA240705P001900002024-06-28 3:59PM EDT190.001.771.751.80-0.53-23.04%26,5768,74344.19%
TSLA240705P001925002024-06-28 3:59PM EDT192.502.532.502.56-0.61-19.43%14,0053,44044.29%
TSLA240705P001950002024-06-28 3:59PM EDT195.003.453.403.55-0.60-14.81%28,7286,12644.74%
TSLA240705P001975002024-06-28 3:59PM EDT197.504.654.554.70-0.70-13.08%13,9432,35044.75%
TSLA240705P002000002024-06-28 3:59PM EDT200.006.005.906.10-0.78-11.50%27,1022,17545.22%
TSLA240705P002025002024-06-28 3:58PM EDT202.507.707.457.65-0.85-9.94%5,38213845.26%
TSLA240705P002050002024-06-28 3:59PM EDT205.009.508.8510.55-0.65-6.40%2,95642457.23%
TSLA240705P002075002024-06-28 3:58PM EDT207.5011.4511.0011.55-0.55-4.58%4102548.61%
TSLA240705P002100002024-06-28 3:59PM EDT210.0013.2512.5014.55-0.75-5.36%1,75836060.84%
TSLA240705P002150002024-06-28 3:33PM EDT215.0019.1216.4018.10-0.48-2.45%3,4465353.05%
TSLA240705P002200002024-06-28 3:52PM EDT220.0023.3221.0023.65-0.63-2.63%7710071.92%
TSLA240705P002250002024-06-28 3:58PM EDT225.0027.4125.5528.65-2.09-7.08%12881.79%
TSLA240705P002300002024-06-28 2:05PM EDT230.0033.4930.4533.50+0.79+2.42%20815488.43%
TSLA240705P002350002024-06-28 1:52PM EDT235.0038.1635.3039.05-0.04-0.10%41153.52%
TSLA240705P002400002024-06-28 11:38AM EDT240.0040.0040.2544.00-12.60-23.95%30114.72%
TSLA240705P002500002024-06-14 12:58PM EDT250.0070.4850.2554.000.00--054.69%
TSLA240705P002600002024-06-17 3:37PM EDT260.0071.8560.2564.000.00--164.06%
TSLA240705P003000002024-06-03 12:20PM EDT300.00122.96100.25104.000.00-6093.75%