Canada markets close in 3 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.41-4.64 (-2.71%)
As of 12:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241018C000250002024-03-27 1:53PM EDT25.00155.45141.70142.850.00-47146.88%
TSLA241018C000300002024-02-22 3:53PM EDT30.00168.32141.45142.400.00-11208.98%
TSLA241018C000350002024-02-26 12:37PM EDT35.00167.00144.70146.650.00-11279.05%
TSLA241018C000400002024-03-18 9:31AM EDT40.00130.55127.35128.300.00-11121.73%
TSLA241018C000450002024-04-08 9:39AM EDT45.00126.95122.75123.550.00-23117.14%
TSLA241018C000500002024-04-05 12:12PM EDT50.00118.40117.95118.700.00-11110.57%
TSLA241018C000700002024-02-28 11:31AM EDT70.00136.65108.15109.600.00-11149.02%
TSLA241018C000750002024-04-15 10:10AM EDT75.0093.0094.0095.00-9.72-9.46%49786.17%
TSLA241018C000800002024-04-09 12:25PM EDT80.0098.8389.5590.500.00-21183.84%
TSLA241018C000950002024-04-02 12:23PM EDT95.0076.1475.9576.850.00--174.70%
TSLA241018C001000002024-04-03 9:30AM EDT100.0071.0071.6072.250.00-105471.84%
TSLA241018C001050002024-04-03 9:31AM EDT105.0067.1667.2568.100.00-51169.84%
TSLA241018C001100002024-04-15 9:38AM EDT110.0064.5063.0563.90-4.26-6.20%111967.82%
TSLA241018C001150002024-04-03 9:31AM EDT115.0058.1159.0559.500.00-5265.60%
TSLA241018C001200002024-04-12 11:17AM EDT120.0057.5255.0555.60-3.06-5.05%21764.03%
TSLA241018C001250002024-04-09 2:39PM EDT125.0059.9651.3051.750.00-12962.66%
TSLA241018C001300002024-04-15 10:20AM EDT130.0046.9047.4048.05-5.25-10.07%23161.01%
TSLA241018C001350002024-04-15 11:06AM EDT135.0043.0044.1544.55-5.55-11.43%12660.25%
TSLA241018C001400002024-04-15 10:28AM EDT140.0040.7340.6541.15-4.37-9.69%315358.98%
TSLA241018C001450002024-04-11 3:35PM EDT145.0044.8937.5038.000.00-43358.15%
TSLA241018C001500002024-04-15 11:22AM EDT150.0034.0634.6034.85-4.14-10.84%2610557.31%
TSLA241018C001550002024-04-11 11:53AM EDT155.0035.5031.6032.100.00-126856.49%
TSLA241018C001600002024-04-15 11:29AM EDT160.0029.0028.9029.15-4.08-12.33%731655.49%
TSLA241018C001650002024-04-15 11:45AM EDT165.0026.7526.4526.70-2.98-10.02%171,43155.01%
TSLA241018C001700002024-04-15 11:45AM EDT170.0024.4024.1024.30-3.13-11.37%301,00254.38%
TSLA241018C001750002024-04-15 11:41AM EDT175.0022.1922.0022.20-2.61-10.52%711,16454.03%
TSLA241018C001800002024-04-15 11:47AM EDT180.0020.1519.9520.15-2.45-10.84%443,04253.50%
TSLA241018C001850002024-04-15 10:43AM EDT185.0017.7318.0518.25-3.50-16.49%131,36553.00%
TSLA241018C001900002024-04-15 9:34AM EDT190.0015.9916.3516.60-2.96-15.62%32,13752.70%
TSLA241018C001950002024-04-15 11:44AM EDT195.0015.1014.9515.05-2.47-14.06%5437452.57%
TSLA241018C002000002024-04-15 11:14AM EDT200.0013.2013.5013.60-2.30-14.84%281,10352.24%
TSLA241018C002050002024-04-15 10:49AM EDT205.0012.0812.2012.30-2.09-14.75%1066052.00%
TSLA241018C002100002024-04-12 1:11PM EDT210.0010.7010.9511.05-2.50-18.94%21,45851.62%
TSLA241018C002150002024-04-15 11:30AM EDT215.009.959.9510.00-2.00-16.74%7535551.55%
TSLA241018C002200002024-04-15 11:16AM EDT220.008.808.959.10-1.67-15.95%20759851.45%
TSLA241018C002250002024-04-15 10:07AM EDT225.008.008.108.20-1.45-15.34%1077551.32%
TSLA241018C002300002024-04-15 11:27AM EDT230.007.357.357.50-1.25-14.53%1428151.39%
TSLA241018C002350002024-04-15 9:41AM EDT235.006.586.656.80-1.22-15.64%250051.36%
TSLA241018C002400002024-04-15 9:48AM EDT240.005.916.056.15-1.21-16.99%595251.36%
TSLA241018C002450002024-04-15 10:33AM EDT245.005.505.455.55-1.08-16.41%1026051.25%
TSLA241018C002500002024-04-15 11:50AM EDT250.005.005.005.05-1.10-17.89%241,35151.38%
TSLA241018C002550002024-04-15 11:08AM EDT255.004.354.504.60-1.00-18.69%1026451.36%
TSLA241018C002600002024-04-15 10:11AM EDT260.004.104.154.25-0.70-14.58%2,02134751.63%
TSLA241018C002650002024-04-15 11:38AM EDT265.003.753.703.80-0.65-14.77%14210451.41%
TSLA241018C002700002024-04-15 10:20AM EDT270.003.353.403.55-0.68-16.87%7129551.71%
TSLA241018C002750002024-04-15 9:59AM EDT275.002.943.103.20-0.71-19.45%6537651.70%
TSLA241018C002800002024-04-15 11:45AM EDT280.002.922.862.90-0.48-14.12%5,29820351.81%
TSLA241018C002850002024-04-15 9:59AM EDT285.002.612.642.70-0.54-17.14%10373852.08%
TSLA241018C002900002024-04-15 11:34AM EDT290.002.442.432.49-0.58-19.21%2510152.25%
TSLA241018C002950002024-04-15 9:58AM EDT295.002.042.242.30-0.62-23.31%594252.43%
TSLA241018C003000002024-04-15 11:06AM EDT300.002.102.072.13-0.33-13.58%2,7081,34852.63%
TSLA241018C003050002024-04-15 9:31AM EDT305.002.051.921.96-0.30-12.77%525352.81%
TSLA241018C003100002024-04-12 12:39PM EDT310.002.181.781.830.00-116953.04%
TSLA241018C003150002024-04-15 11:18AM EDT315.001.641.661.69-0.32-16.33%57753.24%
TSLA241018C003200002024-04-15 11:04AM EDT320.001.491.541.59-0.35-19.02%520453.49%
TSLA241018C003250002024-04-15 11:18AM EDT325.001.431.441.48-0.35-19.66%38253.72%
TSLA241018C003300002024-04-15 10:05AM EDT330.001.371.351.38-0.33-19.41%930953.96%
TSLA241018C003350002024-04-15 10:53AM EDT335.001.241.261.29-0.31-20.00%231554.18%
TSLA241018C003400002024-04-12 9:32AM EDT340.001.501.191.230.00-11,60054.54%
TSLA241018C003450002024-04-11 3:32PM EDT345.001.481.121.150.00-111354.76%
TSLA241018C003500002024-04-15 10:48AM EDT350.001.041.051.08-0.21-16.80%21,52154.99%
TSLA241018C003550002024-04-12 9:39AM EDT355.001.280.991.020.00-129355.25%
TSLA241018C003600002024-04-15 9:34AM EDT360.000.960.940.98-0.15-13.51%121455.62%
TSLA241018C003650002024-04-12 12:59PM EDT365.001.050.890.930.00-2016855.91%
TSLA241018C003700002024-04-15 10:46AM EDT370.000.840.850.87-0.09-9.68%208,12956.15%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241018P000250002024-04-11 3:28PM EDT25.000.030.020.050.00-1326195.31%
TSLA241018P000300002024-04-05 11:23AM EDT30.000.070.050.070.00-183991.41%
TSLA241018P000350002024-04-08 11:47AM EDT35.000.090.070.100.00-121986.33%
TSLA241018P000400002024-04-01 1:55PM EDT40.000.130.110.140.00-5049582.81%
TSLA241018P000450002024-04-08 9:30AM EDT45.000.220.160.190.00-149279.49%
TSLA241018P000500002024-04-11 3:24PM EDT50.000.200.230.240.00-131576.27%
TSLA241018P000550002024-03-18 10:43AM EDT55.000.400.290.320.00-21073.24%
TSLA241018P000600002024-04-09 10:26AM EDT60.000.370.380.410.00-3024270.51%
TSLA241018P000650002024-04-05 2:53PM EDT65.000.550.500.530.00-26668.26%
TSLA241018P000700002024-04-15 9:50AM EDT70.000.640.640.67+0.02+3.23%1917266.02%
TSLA241018P000750002024-04-15 10:09AM EDT75.000.840.800.83+0.08+10.53%137563.75%
TSLA241018P000800002024-04-15 11:06AM EDT80.001.081.011.04+0.14+14.89%425,81361.87%
TSLA241018P000850002024-04-15 9:55AM EDT85.001.271.271.30+0.17+15.45%19260.16%
TSLA241018P000900002024-04-15 10:38AM EDT90.001.651.581.62+0.15+10.00%54,31458.59%
TSLA241018P000950002024-04-12 9:55AM EDT95.001.831.952.000.00-1633457.09%
TSLA241018P001000002024-04-15 11:34AM EDT100.002.442.412.46+0.23+10.41%2832,82755.77%
TSLA241018P001050002024-04-15 11:05AM EDT105.003.102.973.05+0.39+14.39%1351054.71%
TSLA241018P001100002024-04-15 10:52AM EDT110.003.753.553.65+0.40+11.94%184053.28%
TSLA241018P001150002024-04-15 10:55AM EDT115.004.554.354.50+0.58+14.61%444252.53%
TSLA241018P001200002024-04-15 10:17AM EDT120.005.455.255.40+0.60+12.37%973851.59%
TSLA241018P001250002024-04-15 10:55AM EDT125.006.506.306.40+0.70+12.07%24929450.68%
TSLA241018P001300002024-04-15 10:15AM EDT130.007.757.507.60+1.00+14.81%171,51350.06%
TSLA241018P001350002024-04-15 11:01AM EDT135.009.008.858.95+0.90+11.11%52,58649.30%
TSLA241018P001400002024-04-15 11:35AM EDT140.0010.4010.3510.45+0.95+10.05%1,5934,78848.54%
TSLA241018P001450002024-04-15 11:40AM EDT145.0012.0511.9512.10+0.90+8.07%43,06147.77%
TSLA241018P001500002024-04-15 11:35AM EDT150.0013.9513.8514.00+1.25+9.84%266,58047.21%
TSLA241018P001550002024-04-15 11:39AM EDT155.0015.9616.0016.10+1.41+9.69%13,19146.70%
TSLA241018P001600002024-04-15 11:15AM EDT160.0018.6518.1518.30+1.95+11.68%164,04046.04%
TSLA241018P001650002024-04-15 11:24AM EDT165.0020.9820.6520.75+2.04+10.77%6128,01345.54%
TSLA241018P001700002024-04-15 11:47AM EDT170.0023.2523.1523.30+1.90+8.90%252,13444.88%
TSLA241018P001750002024-04-15 10:12AM EDT175.0026.8025.8526.10+2.80+11.67%231,97544.38%
TSLA241018P001800002024-04-15 11:45AM EDT180.0028.8528.9029.15+2.85+10.96%201,03844.05%
TSLA241018P001850002024-04-11 3:50PM EDT185.0027.6532.0032.250.00-1383343.48%
TSLA241018P001900002024-04-15 10:04AM EDT190.0035.8035.2035.45+3.00+9.15%21,07542.77%
TSLA241018P001950002024-04-12 10:56AM EDT195.0036.3338.4539.150.00-514942.83%
TSLA241018P002000002024-04-15 10:28AM EDT200.0042.6242.1542.60+2.52+6.28%482441.99%
TSLA241018P002050002024-04-11 1:41PM EDT205.0041.3845.7046.400.00-423141.64%
TSLA241018P002100002024-04-15 10:14AM EDT210.0051.0049.6550.35+4.20+8.97%1225041.34%
TSLA241018P002150002024-04-11 3:54PM EDT215.0047.8353.5054.400.00-43141.00%
TSLA241018P002200002024-04-04 2:29PM EDT220.0052.8557.6058.500.00-19040.49%
TSLA241018P002250002024-04-05 11:17AM EDT225.0065.7461.7562.850.00-211640.42%
TSLA241018P002300002024-04-15 10:33AM EDT230.0066.7366.3067.10+3.68+5.84%14939.75%
TSLA241018P002350002024-04-09 3:59PM EDT235.0063.0070.6071.250.00-15738.29%
TSLA241018P002400002024-04-11 3:34PM EDT240.0075.8575.2076.00+7.70+11.30%14538.84%
TSLA241018P002450002024-04-05 11:08AM EDT245.0080.4679.7080.450.00-21337.84%
TSLA241018P002500002024-04-09 3:47PM EDT250.0076.6284.4085.050.00-210037.15%
TSLA241018P002550002024-04-15 10:29AM EDT255.0089.6988.9589.65+4.57+5.37%14236.00%
TSLA241018P002600002024-03-18 1:08PM EDT260.0089.1993.8094.650.00-31037.24%
TSLA241018P002650002024-04-12 11:59AM EDT265.0093.4098.5099.300.00-116335.71%
TSLA241018P002700002024-04-02 12:42PM EDT270.00103.49103.35104.450.00-109638.10%
TSLA241018P002750002024-03-19 10:55AM EDT275.00104.79108.10109.350.00-14015738.37%
TSLA241018P002800002024-04-05 12:38PM EDT280.00112.58112.80114.250.00-17019438.50%
TSLA241018P002850002024-04-04 11:45AM EDT285.00111.86117.70119.200.00-1139.04%
TSLA241018P002900002024-04-05 11:08AM EDT290.00123.49122.70124.150.00-1339.50%
TSLA241018P002950002024-04-08 11:19AM EDT295.00121.21127.85129.150.00-1040.45%
TSLA241018P003000002024-04-09 11:09AM EDT300.00124.08132.70134.150.00-1041.41%
TSLA241018P003050002024-03-27 9:30AM EDT305.00123.81137.85139.150.00-2042.33%
TSLA241018P003100002024-04-09 12:21PM EDT310.00134.40142.75144.150.00-4043.24%
TSLA241018P003150002024-04-09 12:21PM EDT315.00139.41147.70149.150.00-4044.14%
TSLA241018P003200002024-04-15 9:57AM EDT320.00154.60152.75154.15+12.89+9.10%2445.00%
TSLA241018P003250002024-04-09 10:16AM EDT325.00146.11157.75159.150.00-2245.85%
TSLA241018P003300002024-04-09 10:17AM EDT330.00150.99162.85164.150.00-3246.68%
TSLA241018P003400002024-02-12 12:03PM EDT340.00149.01167.05169.100.00-300.00%
TSLA241018P003500002024-04-11 3:51PM EDT350.00174.35182.70184.150.00-2049.88%
TSLA241018P003650002024-02-09 10:37AM EDT365.00173.12188.20190.850.00--00.00%
TSLA241018P003700002024-03-28 2:06PM EDT370.00193.29202.85204.350.00-1055.27%