Canada markets open in 6 hours 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.05-3.55 (-2.03%)
At close: 04:00PM EDT
171.61 +0.56 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241220C000500002024-03-26 11:53AM EDT50.00133.750.000.000.00-200.00%
TSLA241220C000600002024-04-02 10:28AM EDT60.00108.950.000.000.00-100.00%
TSLA241220C000700002024-04-08 9:43AM EDT70.00104.650.000.000.00-100.00%
TSLA241220C000800002024-04-05 3:52PM EDT80.0090.440.000.000.00-100.00%
TSLA241220C000850002024-03-26 9:59AM EDT85.00102.500.000.000.00-100.00%
TSLA241220C000900002024-04-04 10:24AM EDT90.0085.900.000.000.00-1500.00%
TSLA241220C000950002024-04-05 12:25PM EDT95.0079.500.000.000.00-100.00%
TSLA241220C001000002024-04-12 10:06AM EDT100.0080.270.000.000.00-200.00%
TSLA241220C001050002024-04-09 10:26AM EDT105.0081.480.000.000.00-100.00%
TSLA241220C001100002024-04-12 3:59PM EDT110.0070.600.000.000.00-300.00%
TSLA241220C001150002024-04-12 11:24AM EDT115.0067.800.000.000.00-1000.00%
TSLA241220C001200002024-04-12 2:57PM EDT120.0062.780.000.000.00-700.00%
TSLA241220C001250002024-04-05 11:30AM EDT125.0051.740.000.000.00-2100.00%
TSLA241220C001300002024-04-10 3:24PM EDT130.0056.100.000.000.00-200.00%
TSLA241220C001350002024-04-12 1:56PM EDT135.0052.450.000.000.00-100.00%
TSLA241220C001400002024-04-12 12:57PM EDT140.0048.810.000.000.00-1900.00%
TSLA241220C001450002024-04-10 10:35AM EDT145.0046.700.000.000.00-1200.00%
TSLA241220C001500002024-04-11 12:17PM EDT150.0043.500.000.000.00-300.00%
TSLA241220C001550002024-04-12 1:22PM EDT155.0039.680.000.000.00-600.00%
TSLA241220C001600002024-04-11 1:26PM EDT160.0038.770.000.000.00-500.00%
TSLA241220C001650002024-04-10 1:48PM EDT165.0034.600.000.000.00-500.00%
TSLA241220C001700002024-04-12 3:55PM EDT170.0031.850.000.000.00-12300.00%
TSLA241220C001750002024-04-12 2:42PM EDT175.0029.850.000.000.00-5200.78%
TSLA241220C001800002024-04-12 3:03PM EDT180.0027.550.000.000.00-4601.56%
TSLA241220C001850002024-04-12 2:44PM EDT185.0025.670.000.000.00-5801.56%
TSLA241220C001900002024-04-12 3:56PM EDT190.0023.490.000.000.00-2003.13%
TSLA241220C001950002024-04-12 2:01PM EDT195.0022.010.000.000.00-803.13%
TSLA241220C002000002024-04-12 3:38PM EDT200.0020.150.000.000.00-16803.13%
TSLA241220C002050002024-04-12 2:37PM EDT205.0018.650.000.000.00-8606.25%
TSLA241220C002100002024-04-12 3:48PM EDT210.0017.240.000.000.00-4006.25%
TSLA241220C002150002024-04-12 3:40PM EDT215.0015.850.000.000.00-14006.25%
TSLA241220C002200002024-04-12 3:59PM EDT220.0014.650.000.000.00-1306.25%
TSLA241220C002250002024-04-12 2:38PM EDT225.0013.600.000.000.00-206.25%
TSLA241220C002300002024-04-12 3:13PM EDT230.0012.600.000.000.00-15506.25%
TSLA241220C002350002024-04-12 2:20PM EDT235.0011.860.000.000.00-1606.25%
TSLA241220C002400002024-04-12 1:19PM EDT240.0011.000.000.000.00-4006.25%
TSLA241220C002450002024-04-12 3:58PM EDT245.009.900.000.000.00-806.25%
TSLA241220C002500002024-04-12 3:40PM EDT250.009.200.000.000.00-88012.50%
TSLA241220C002600002024-04-12 2:56PM EDT260.007.900.000.000.00-105012.50%
TSLA241220C002700002024-04-12 3:30PM EDT270.006.710.000.000.00-327012.50%
TSLA241220C002800002024-04-12 2:11PM EDT280.006.000.000.000.00-154012.50%
TSLA241220C002900002024-04-12 3:53PM EDT290.005.000.000.000.00-16012.50%
TSLA241220C003000002024-04-12 3:59PM EDT300.004.300.000.000.00-150012.50%
TSLA241220C003100002024-04-12 3:46PM EDT310.003.830.000.000.00-22012.50%
TSLA241220C003200002024-04-12 3:05PM EDT320.003.370.000.000.00-163012.50%
TSLA241220C003300002024-04-12 3:09PM EDT330.002.970.000.000.00-7012.50%
TSLA241220C003400002024-04-12 9:41AM EDT340.002.880.000.000.00-1012.50%
TSLA241220C003500002024-04-12 2:18PM EDT350.002.390.000.000.00-42012.50%
TSLA241220C003600002024-04-12 3:39PM EDT360.002.070.000.000.00-14012.50%
TSLA241220C003700002024-04-12 12:07PM EDT370.001.960.000.000.00-10012.50%
TSLA241220C003800002024-04-12 9:42AM EDT380.001.880.000.000.00-1025.00%
TSLA241220C003900002024-04-12 11:29AM EDT390.001.660.000.000.00-4025.00%
TSLA241220C004000002024-04-12 3:50PM EDT400.001.380.000.000.00-34025.00%
TSLA241220C004100002024-04-12 2:39PM EDT410.001.290.000.000.00-1025.00%
TSLA241220C004200002024-04-12 2:35PM EDT420.001.190.000.000.00-1025.00%
TSLA241220C004300002024-04-12 2:30PM EDT430.001.090.000.000.00-5025.00%
TSLA241220C004400002024-04-12 12:36PM EDT440.001.040.000.000.00-18025.00%
TSLA241220C004500002024-04-12 12:38PM EDT450.000.970.000.000.00-1025.00%
TSLA241220C004600002024-04-12 12:47PM EDT460.000.910.000.000.00-19025.00%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241220P000500002024-04-12 12:24PM EDT50.000.400.000.000.00-12025.00%
TSLA241220P000600002024-04-11 10:19AM EDT60.000.760.000.000.00-2025.00%
TSLA241220P000700002024-04-12 10:43AM EDT70.001.120.000.000.00-1025.00%
TSLA241220P000800002024-04-12 12:43PM EDT80.001.700.000.000.00-2025.00%
TSLA241220P000850002024-04-12 3:56PM EDT85.002.040.000.000.00-5012.50%
TSLA241220P000900002024-04-11 12:53PM EDT90.002.460.000.000.00-2012.50%
TSLA241220P000950002024-04-12 9:34AM EDT95.002.950.000.000.00-2012.50%
TSLA241220P001000002024-04-12 1:06PM EDT100.003.670.000.000.00-51012.50%
TSLA241220P001050002024-04-12 9:32AM EDT105.004.200.000.000.00-1012.50%
TSLA241220P001100002024-04-11 12:55PM EDT110.005.000.000.000.00-18012.50%
TSLA241220P001150002024-04-12 1:32PM EDT115.006.100.000.000.00-21012.50%
TSLA241220P001200002024-04-12 3:13PM EDT120.006.900.000.000.00-9306.25%
TSLA241220P001250002024-04-12 2:59PM EDT125.008.100.000.000.00-606.25%
TSLA241220P001300002024-04-12 1:43PM EDT130.009.450.000.000.00-21206.25%
TSLA241220P001350002024-04-12 1:26PM EDT135.0011.000.000.000.00-7406.25%
TSLA241220P001400002024-04-12 2:48PM EDT140.0012.250.000.000.00-406.25%
TSLA241220P001450002024-04-12 3:41PM EDT145.0014.050.000.000.00-603.13%
TSLA241220P001500002024-04-12 3:37PM EDT150.0015.810.000.000.00-22403.13%
TSLA241220P001550002024-04-12 2:18PM EDT155.0017.700.000.000.00-2703.13%
TSLA241220P001600002024-04-12 2:48PM EDT160.0019.900.000.000.00-901.56%
TSLA241220P001650002024-04-12 2:25PM EDT165.0022.230.000.000.00-10300.78%
TSLA241220P001700002024-04-12 3:55PM EDT170.0024.700.000.000.00-2600.20%
TSLA241220P001750002024-04-12 3:55PM EDT175.0027.450.000.000.00-8400.00%
TSLA241220P001800002024-04-12 3:16PM EDT180.0030.210.000.000.00-9500.00%
TSLA241220P001850002024-04-12 2:47PM EDT185.0032.950.000.000.00-100.00%
TSLA241220P001900002024-04-12 10:56AM EDT190.0036.150.000.000.00-600.00%
TSLA241220P001950002024-04-12 11:29AM EDT195.0038.800.000.000.00-100.00%
TSLA241220P002000002024-04-12 1:03PM EDT200.0042.770.000.000.00-700.00%
TSLA241220P002050002024-04-10 9:40AM EDT205.0045.370.000.000.00-1000.00%
TSLA241220P002100002024-04-12 12:57PM EDT210.0049.940.000.000.00-1000.00%
TSLA241220P002150002024-04-12 11:45AM EDT215.0052.550.000.000.00-1100.00%
TSLA241220P002200002024-04-11 12:39PM EDT220.0056.400.000.000.00-200.00%
TSLA241220P002250002024-04-05 11:17AM EDT225.0067.570.000.000.00-300.00%
TSLA241220P002300002024-04-11 1:36PM EDT230.0062.570.000.000.00-200.00%
TSLA241220P002350002024-04-11 10:01AM EDT235.0070.470.000.000.00--00.00%
TSLA241220P002400002024-04-09 3:50PM EDT240.0069.610.000.000.00-200.00%
TSLA241220P002450002024-04-02 2:49PM EDT245.0082.240.000.000.00-300.00%
TSLA241220P002500002024-04-12 12:58PM EDT250.0082.200.000.000.00-100.00%
TSLA241220P002600002024-04-12 12:58PM EDT260.0091.150.000.000.00-100.00%
TSLA241220P002700002024-04-11 3:27PM EDT270.0096.680.000.000.00-100.00%
TSLA241220P002800002024-04-02 10:07AM EDT280.00114.600.000.000.00-300.00%
TSLA241220P002900002024-04-12 9:36AM EDT290.00118.270.000.000.00-900.00%
TSLA241220P003000002024-04-11 11:49AM EDT300.00128.900.000.000.00-200.00%
TSLA241220P003100002024-04-12 3:56PM EDT310.00138.800.000.000.00-9500.00%
TSLA241220P003200002024-04-02 10:11AM EDT320.00154.640.000.000.00-200.00%
TSLA241220P003300002024-04-04 9:58AM EDT330.00160.670.000.000.00-100.00%
TSLA241220P003400002024-02-29 12:39PM EDT340.00141.20162.10165.900.00-2100.00%
TSLA241220P003500002024-04-10 3:26PM EDT350.00161.75177.20179.45-16.25-9.13%350041.09%
TSLA241220P003600002024-03-15 1:21PM EDT360.00197.77188.00189.850.00-2046.27%
TSLA241220P003700002024-04-08 11:24AM EDT370.00195.500.000.000.00-500.00%
TSLA241220P004000002024-03-12 12:25PM EDT400.00221.85224.05226.400.00-100.00%
TSLA241220P004200002024-02-09 10:50AM EDT420.00226.21242.70246.400.00--00.00%
TSLA241220P004300002024-01-12 11:51AM EDT430.00208.80235.35237.350.00--00.00%
TSLA241220P004500002024-02-05 1:17PM EDT450.00270.43272.15273.750.00--00.00%