Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.46+2.62 (+1.50%)
At close: 04:00PM EDT
177.55 +0.09 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240920C000050002024-05-17 2:53PM EDT5.00171.920.000.000.00-100.00%
TSLA240920C000100002024-04-19 3:51PM EDT10.00136.990.000.000.00-3400.00%
TSLA240920C000150002024-05-14 11:22AM EDT15.00164.340.000.000.00-300.00%
TSLA240920C000200002024-05-14 9:55AM EDT20.00157.280.000.000.00-100.00%
TSLA240920C000250002024-04-24 2:52PM EDT25.00136.760.000.000.00-100.00%
TSLA240920C000300002024-04-24 2:51PM EDT30.00131.870.000.000.00-300.00%
TSLA240920C000350002024-05-16 3:51PM EDT35.00140.690.000.000.00-600.00%
TSLA240920C000400002024-05-15 1:52PM EDT40.00136.170.000.000.00-300.00%
TSLA240920C000450002023-12-22 3:12PM EDT45.00211.05163.00165.900.00-13485.74%
TSLA240920C000500002024-04-25 9:38AM EDT50.00113.500.000.000.00-1600.00%
TSLA240920C000550002024-04-16 12:57PM EDT55.00104.44123.25125.300.00-132129.05%
TSLA240920C000600002024-05-08 11:21AM EDT60.00115.800.000.000.00-100.00%
TSLA240920C000650002024-04-29 2:24PM EDT65.00129.810.000.000.00-100.00%
TSLA240920C000700002024-05-16 3:22PM EDT70.00106.780.000.000.00-500.00%
TSLA240920C000750002024-04-30 12:33PM EDT75.00111.800.000.000.00-400.00%
TSLA240920C000800002024-05-06 3:05PM EDT80.00106.140.000.000.00-100.00%
TSLA240920C000850002024-05-16 3:22PM EDT85.0092.250.000.000.00-300.00%
TSLA240920C000900002024-05-16 3:22PM EDT90.0087.520.000.000.00-500.00%
TSLA240920C000950002024-04-04 1:02PM EDT95.0085.2588.2589.950.00-835107.69%
TSLA240920C001000002024-05-14 11:08AM EDT100.0081.080.000.000.00-100.00%
TSLA240920C001050002024-05-08 9:36AM EDT105.0070.000.000.000.00-100.00%
TSLA240920C001100002024-05-16 11:44AM EDT110.0067.890.000.000.00-100.00%
TSLA240920C001150002024-05-17 10:53AM EDT115.0066.600.000.000.00-300.00%
TSLA240920C001200002024-05-17 1:20PM EDT120.0061.800.000.000.00-200.00%
TSLA240920C001250002024-05-17 1:31PM EDT125.0057.210.000.000.00-800.00%
TSLA240920C001300002024-05-17 3:42PM EDT130.0053.250.000.000.00-100.00%
TSLA240920C001350002024-05-15 3:59PM EDT135.0046.150.000.000.00-100.00%
TSLA240920C001400002024-05-17 1:04PM EDT140.0045.350.000.000.00-500.00%
TSLA240920C001450002024-05-17 11:00AM EDT145.0041.250.000.000.00-3300.00%
TSLA240920C001500002024-05-16 3:51PM EDT150.0035.600.000.000.00-1000.00%
TSLA240920C001550002024-05-17 3:55PM EDT155.0034.010.000.000.00-3300.00%
TSLA240920C001600002024-05-17 2:00PM EDT160.0030.160.000.000.00-10000.00%
TSLA240920C001650002024-05-17 12:26PM EDT165.0029.000.000.000.00-400.00%
TSLA240920C001700002024-05-17 2:06PM EDT170.0024.500.000.000.00-8300.00%
TSLA240920C001750002024-05-17 3:58PM EDT175.0022.330.000.000.00-14700.00%
TSLA240920C001800002024-05-17 3:58PM EDT180.0019.920.000.000.00-39300.78%
TSLA240920C001850002024-05-17 3:01PM EDT185.0017.600.000.000.00-13501.56%
TSLA240920C001900002024-05-17 2:06PM EDT190.0015.550.000.000.00-4303.13%
TSLA240920C001950002024-05-17 3:59PM EDT195.0014.050.000.000.00-2803.13%
TSLA240920C002000002024-05-17 3:59PM EDT200.0012.500.000.000.00-21906.25%
TSLA240920C002050002024-05-17 3:57PM EDT205.0011.050.000.000.00-5506.25%
TSLA240920C002100002024-05-17 3:59PM EDT210.009.780.000.000.00-5606.25%
TSLA240920C002150002024-05-17 2:10PM EDT215.008.450.000.000.00-1206.25%
TSLA240920C002200002024-05-17 3:59PM EDT220.007.700.000.000.00-13806.25%
TSLA240920C002250002024-05-17 3:58PM EDT225.006.800.000.000.00-6106.25%
TSLA240920C002300002024-05-17 3:19PM EDT230.006.000.000.000.00-118012.50%
TSLA240920C002350002024-05-17 2:55PM EDT235.005.350.000.000.00-28012.50%
TSLA240920C002400002024-05-17 1:48PM EDT240.004.790.000.000.00-25012.50%
TSLA240920C002450002024-05-17 2:30PM EDT245.004.200.000.000.00-17012.50%
TSLA240920C002500002024-05-17 3:48PM EDT250.003.800.000.000.00-556012.50%
TSLA240920C002550002024-05-17 12:40PM EDT255.003.700.000.000.00-15012.50%
TSLA240920C002600002024-05-17 1:46PM EDT260.003.150.000.000.00-79012.50%
TSLA240920C002650002024-05-17 1:20PM EDT265.002.850.000.000.00-11012.50%
TSLA240920C002700002024-05-17 3:33PM EDT270.002.480.000.000.00-26012.50%
TSLA240920C002750002024-05-17 3:42PM EDT275.002.300.000.000.00-33012.50%
TSLA240920C002800002024-05-17 1:01PM EDT280.002.150.000.000.00-64012.50%
TSLA240920C002850002024-05-17 12:47PM EDT285.001.980.000.000.00-183012.50%
TSLA240920C002900002024-05-17 3:31PM EDT290.001.760.000.000.00-15012.50%
TSLA240920C002950002024-05-17 1:59PM EDT295.001.600.000.000.00-22012.50%
TSLA240920C003000002024-05-17 3:53PM EDT300.001.480.000.000.00-1,307012.50%
TSLA240920C003050002024-05-17 1:44PM EDT305.001.400.000.000.00-8025.00%
TSLA240920C003100002024-05-17 1:49PM EDT310.001.280.000.000.00-23025.00%
TSLA240920C003150002024-05-15 2:42PM EDT315.001.080.000.000.00-7025.00%
TSLA240920C003200002024-05-17 11:13AM EDT320.001.110.000.000.00-300025.00%
TSLA240920C003250002024-05-17 12:34PM EDT325.001.140.000.000.00-2025.00%
TSLA240920C003300002024-05-17 10:40AM EDT330.000.990.000.000.00-1025.00%
TSLA240920C003350002024-05-17 12:34PM EDT335.001.010.000.000.00-1025.00%
TSLA240920C003400002024-05-17 9:47AM EDT340.000.730.000.000.00-1025.00%
TSLA240920C003450002024-05-17 9:47AM EDT345.000.710.000.000.00-1025.00%
TSLA240920C003500002024-05-17 3:05PM EDT350.000.770.000.000.00-58025.00%
TSLA240920C003550002024-05-14 1:38PM EDT355.000.730.000.000.00-50025.00%
TSLA240920C003600002024-05-17 11:52AM EDT360.000.720.000.000.00-2025.00%
TSLA240920C003650002024-05-16 10:36AM EDT365.000.600.000.000.00-4025.00%
TSLA240920C003700002024-05-17 12:20PM EDT370.000.660.000.000.00-2025.00%
TSLA240920C003750002024-05-17 11:24AM EDT375.000.600.000.000.00-1025.00%
TSLA240920C003800002024-05-15 2:25PM EDT380.000.510.000.000.00-40025.00%
TSLA240920C003850002024-05-16 9:53AM EDT385.000.490.000.000.00-4025.00%
TSLA240920C003900002024-05-16 2:08PM EDT390.000.450.000.000.00-10025.00%
TSLA240920C003950002024-05-17 3:24PM EDT395.000.480.000.000.00-2025.00%
TSLA240920C004000002024-05-17 12:30PM EDT400.000.490.000.000.00-12025.00%
TSLA240920C004050002024-05-17 10:24AM EDT405.000.420.000.000.00-1025.00%
TSLA240920C004100002024-05-17 2:44PM EDT410.000.410.000.000.00-3025.00%
TSLA240920C004150002024-05-09 2:53PM EDT415.000.320.000.000.00-2025.00%
TSLA240920C004200002024-05-17 1:55PM EDT420.000.380.000.000.00-1025.00%
TSLA240920C004250002024-05-14 3:41PM EDT425.000.390.000.000.00-125025.00%
TSLA240920C004300002024-05-14 10:01AM EDT430.000.350.000.000.00-200025.00%
TSLA240920C004350002024-05-16 11:32AM EDT435.000.310.000.000.00-1025.00%
TSLA240920C004400002024-05-10 10:34AM EDT440.000.250.000.000.00-1025.00%
TSLA240920C004450002024-05-14 12:31PM EDT445.000.340.000.000.00-1025.00%
TSLA240920C004500002024-05-15 3:25PM EDT450.000.290.000.000.00-5025.00%
TSLA240920C004550002024-05-03 11:26AM EDT455.000.430.000.000.00-100025.00%
TSLA240920C004600002024-05-03 3:33PM EDT460.000.410.000.000.00-2025.00%
TSLA240920C004650002024-05-14 2:12PM EDT465.000.290.000.000.00-3025.00%
TSLA240920C004700002024-05-17 3:11PM EDT470.000.250.000.000.00-1025.00%
TSLA240920C004750002024-05-17 9:35AM EDT475.000.220.000.000.00-1025.00%
TSLA240920C004800002024-05-15 12:44PM EDT480.000.260.000.000.00-126025.00%
TSLA240920C004850002024-05-01 9:30AM EDT485.000.450.000.000.00-1025.00%
TSLA240920C004900002024-04-30 11:27AM EDT490.000.490.000.000.00-3025.00%
TSLA240920C004950002024-05-15 3:59PM EDT495.000.200.000.000.00-1025.00%
TSLA240920C005000002024-05-17 2:37PM EDT500.000.210.000.000.00-105025.00%
TSLA240920C005100002024-05-17 9:30AM EDT510.000.210.000.000.00-1025.00%
TSLA240920C005200002024-05-17 10:02AM EDT520.000.180.000.000.00-5025.00%
TSLA240920C005300002024-05-13 10:49AM EDT530.000.160.000.000.00-1025.00%
TSLA240920C005400002024-05-16 9:32AM EDT540.000.160.000.000.00-2025.00%
TSLA240920C005500002024-05-15 12:30PM EDT550.000.160.000.000.00-3025.00%
TSLA240920C005600002024-05-17 3:35PM EDT560.000.140.000.000.00-2,727050.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240920P000050002024-05-17 1:10PM EDT5.000.020.000.000.00-1050.00%
TSLA240920P000100002024-04-29 11:26AM EDT10.000.010.000.000.00-88050.00%
TSLA240920P000150002024-05-08 12:04PM EDT15.000.010.000.000.00-26050.00%
TSLA240920P000200002024-05-17 2:44PM EDT20.000.020.000.000.00-2050.00%
TSLA240920P000250002024-05-16 9:59AM EDT25.000.020.000.000.00-6050.00%
TSLA240920P000300002024-05-17 3:22PM EDT30.000.020.000.000.00-23050.00%
TSLA240920P000350002024-05-17 3:23PM EDT35.000.030.000.000.00-11050.00%
TSLA240920P000400002024-05-17 11:52AM EDT40.000.050.000.000.00-200050.00%
TSLA240920P000450002024-05-15 11:05AM EDT45.000.090.000.000.00-1050.00%
TSLA240920P000500002024-05-17 3:28PM EDT50.000.080.000.000.00-100050.00%
TSLA240920P000550002024-05-17 3:29PM EDT55.000.110.000.000.00-9050.00%
TSLA240920P000600002024-05-17 3:23PM EDT60.000.160.000.000.00-105050.00%
TSLA240920P000650002024-05-15 2:03PM EDT65.000.210.000.000.00-4025.00%
TSLA240920P000700002024-05-17 1:15PM EDT70.000.240.000.000.00-14025.00%
TSLA240920P000750002024-05-17 1:15PM EDT75.000.300.000.000.00-2025.00%
TSLA240920P000800002024-05-17 1:35PM EDT80.000.360.000.000.00-4025.00%
TSLA240920P000850002024-05-17 10:55AM EDT85.000.460.000.000.00-4025.00%
TSLA240920P000900002024-05-17 1:16PM EDT90.000.570.000.000.00-338025.00%
TSLA240920P000950002024-05-16 1:54PM EDT95.000.740.000.000.00-1025.00%
TSLA240920P001000002024-05-17 3:50PM EDT100.000.860.000.000.00-1,010025.00%
TSLA240920P001050002024-05-17 3:10PM EDT105.001.060.000.000.00-7025.00%
TSLA240920P001100002024-05-17 3:27PM EDT110.001.310.000.000.00-38012.50%
TSLA240920P001150002024-05-17 2:57PM EDT115.001.620.000.000.00-46012.50%
TSLA240920P001200002024-05-17 3:57PM EDT120.001.990.000.000.00-150012.50%
TSLA240920P001250002024-05-17 3:58PM EDT125.002.500.000.000.00-104012.50%
TSLA240920P001300002024-05-17 3:18PM EDT130.003.100.000.000.00-69012.50%
TSLA240920P001350002024-05-17 3:42PM EDT135.003.820.000.000.00-46012.50%
TSLA240920P001400002024-05-17 3:49PM EDT140.004.750.000.000.00-12906.25%
TSLA240920P001450002024-05-17 1:13PM EDT145.005.880.000.000.00-8206.25%
TSLA240920P001500002024-05-17 3:17PM EDT150.007.130.000.000.00-8106.25%
TSLA240920P001550002024-05-17 3:04PM EDT155.008.640.000.000.00-1706.25%
TSLA240920P001600002024-05-17 3:10PM EDT160.0010.400.000.000.00-13103.13%
TSLA240920P001650002024-05-17 3:48PM EDT165.0012.210.000.000.00-20703.13%
TSLA240920P001700002024-05-17 3:48PM EDT170.0014.350.000.000.00-12101.56%
TSLA240920P001750002024-05-17 3:50PM EDT175.0016.650.000.000.00-22300.78%
TSLA240920P001800002024-05-17 3:56PM EDT180.0019.250.000.000.00-4500.00%
TSLA240920P001850002024-05-17 3:45PM EDT185.0022.100.000.000.00-8800.00%
TSLA240920P001900002024-05-17 3:32PM EDT190.0025.250.000.000.00-900.00%
TSLA240920P001950002024-05-17 11:13AM EDT195.0028.300.000.000.00-100.00%
TSLA240920P002000002024-05-17 2:30PM EDT200.0032.400.000.000.00-900.00%
TSLA240920P002050002024-05-17 10:01AM EDT205.0037.700.000.000.00-100.00%
TSLA240920P002100002024-05-15 9:41AM EDT210.0041.360.000.000.00-100.00%
TSLA240920P002150002024-05-17 10:23AM EDT215.0044.750.000.000.00-100.00%
TSLA240920P002200002024-05-14 1:50PM EDT220.0048.000.000.000.00-1500.00%
TSLA240920P002250002024-05-17 1:16PM EDT225.0051.270.000.000.00-2100.00%
TSLA240920P002300002024-05-15 9:41AM EDT230.0058.000.000.000.00-100.00%
TSLA240920P002350002024-05-17 1:16PM EDT235.0059.850.000.000.00-2100.00%
TSLA240920P002400002024-05-16 1:48PM EDT240.0067.150.000.000.00-1000.00%
TSLA240920P002450002024-05-17 11:00AM EDT245.0068.850.000.000.00-100.00%
TSLA240920P002500002024-05-17 2:40PM EDT250.0074.410.000.000.00-4800.00%
TSLA240920P002550002024-05-15 9:32AM EDT255.0078.550.000.000.00-500.00%
TSLA240920P002600002024-05-15 9:32AM EDT260.0083.400.000.000.00-500.00%
TSLA240920P002650002024-05-14 10:45AM EDT265.0089.520.000.000.00-100.00%
TSLA240920P002700002024-05-08 1:42PM EDT270.0095.270.000.000.00-1300.00%
TSLA240920P002750002024-05-16 3:35PM EDT275.00100.000.000.000.00-100.00%
TSLA240920P002800002024-05-15 11:05AM EDT280.00105.950.000.000.00-2000.00%
TSLA240920P002850002024-05-08 3:09PM EDT285.00110.300.000.000.00-2000.00%
TSLA240920P002900002024-05-16 3:23PM EDT290.00115.350.000.000.00-2000.00%
TSLA240920P002950002024-05-17 3:07PM EDT295.00118.710.000.000.00-2000.00%
TSLA240920P003000002024-05-17 3:36PM EDT300.00122.950.000.000.00-100.00%
TSLA240920P003050002024-03-27 12:43PM EDT305.00123.26134.00138.850.00-2088.51%
TSLA240920P003100002024-05-14 3:42PM EDT310.00131.980.000.000.00-400.00%
TSLA240920P003150002024-05-14 1:05PM EDT315.00138.250.000.000.00-200.00%
TSLA240920P003200002024-05-16 3:23PM EDT320.00145.350.000.000.00-3000.00%
TSLA240920P003250002024-02-02 10:45AM EDT325.00140.79121.90123.000.00-200.00%
TSLA240920P003300002024-04-17 3:55PM EDT330.00173.86151.75153.400.00-1156.08%
TSLA240920P003350002024-04-17 3:55PM EDT335.00178.88156.70158.400.00-1057.15%
TSLA240920P003400002024-02-09 10:42AM EDT340.00147.06163.90165.400.00-15068.65%
TSLA240920P003450002024-03-18 3:54PM EDT345.00171.45189.00191.650.00-10140.74%
TSLA240920P003500002024-05-17 3:59PM EDT350.00172.550.000.000.00-300.00%
TSLA240920P003550002024-05-17 3:59PM EDT355.00177.570.000.000.00-200.00%
TSLA240920P003600002024-05-17 3:59PM EDT360.00182.550.000.000.00-100.00%
TSLA240920P003650002024-03-26 11:30AM EDT365.00183.30197.85199.050.00-30112.04%
TSLA240920P003700002024-01-23 4:48PM EDT370.00161.60177.10178.800.00-2000.00%
TSLA240920P003750002024-01-31 10:46AM EDT375.00185.630.000.000.00-200.00%
TSLA240920P003800002024-01-09 1:48PM EDT380.00145.90189.35191.400.00-100.00%
TSLA240920P003850002024-01-16 10:30AM EDT385.00170.580.000.000.00-100.00%
TSLA240920P003900002024-01-25 11:17AM EDT390.00203.35197.10198.850.00-100.00%
TSLA240920P003950002024-03-08 4:19PM EDT395.00218.60229.00231.100.00-20124.37%
TSLA240920P004000002024-03-25 11:17AM EDT400.00229.60238.05239.150.00-30136.37%
TSLA240920P004050002023-12-15 11:31AM EDT405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT410.00236.49252.50256.900.00-10155.82%
TSLA240920P004150002024-05-17 3:59PM EDT415.00237.560.000.000.00-1000.00%
TSLA240920P004200002024-05-17 3:59PM EDT420.00242.570.000.000.00-800.00%
TSLA240920P004250002024-05-17 3:59PM EDT425.00247.580.000.000.00-200.00%
TSLA240920P004300002023-12-29 2:44PM EDT430.00179.80237.55240.500.00-200.00%
TSLA240920P004350002023-12-29 12:54PM EDT435.00186.05242.55245.450.00-300.00%
TSLA240920P004400002024-01-25 11:13AM EDT440.00252.32247.10248.900.00-100.00%
TSLA240920P004450002024-05-01 3:53PM EDT445.00263.810.000.000.00-100.00%
TSLA240920P004500002024-05-17 3:28PM EDT450.00272.850.000.000.00-100.00%
TSLA240920P004550002024-05-16 3:50PM EDT455.00280.120.000.000.00-100.00%
TSLA240920P004600002024-05-15 3:51PM EDT460.00285.840.000.000.00-100.00%
TSLA240920P004650002023-08-09 11:26AM EDT465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 12:29PM EDT470.00202.80253.00263.000.00-200.00%
TSLA240920P004750002023-08-03 9:32AM EDT475.00221.78228.40231.700.00-1000.00%
TSLA240920P004800002024-01-25 11:11AM EDT480.00292.41287.10288.850.00-100.00%
TSLA240920P004850002023-10-06 3:33PM EDT485.00224.10260.00270.000.00-200.00%
TSLA240920P004900002023-06-26 1:39PM EDT490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 3:42PM EDT495.00238.34251.50261.000.00--00.00%
TSLA240920P005000002023-09-12 1:57PM EDT500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 3:46PM EDT510.00253.50269.30273.100.00-24900.00%
TSLA240920P005200002023-10-19 9:50AM EDT520.00295.89281.00290.500.00-200.00%
TSLA240920P005300002023-06-26 1:39PM EDT530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 9:53AM EDT550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002024-04-03 3:00PM EDT560.00391.70377.65379.950.00-100.00%