Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA251219C000050002024-03-26 1:22PM EDT5.00174.95170.40173.350.00-10314173.73%
TSLA251219C000100002024-03-06 12:51PM EDT10.00169.20165.85168.850.00-150142.31%
TSLA251219C000150002024-03-11 11:57AM EDT15.00165.55161.40164.350.00-127127.05%
TSLA251219C000200002024-03-14 3:23PM EDT20.00143.86156.95159.900.00-154116.92%
TSLA251219C000250002024-03-11 3:46PM EDT25.00155.59152.50155.450.00-163109.08%
TSLA251219C000300002024-03-13 3:48PM EDT30.00143.39148.10151.100.00-244103.20%
TSLA251219C000350002024-03-07 4:25PM EDT35.00146.00143.75146.75-2.20-1.48%210598.25%
TSLA251219C000400002024-03-14 3:03PM EDT40.00126.50139.45142.450.00-214494.08%
TSLA251219C000450002024-02-23 4:18PM EDT45.00153.00130.90132.400.00-11456.89%
TSLA251219C000500002024-03-18 3:01PM EDT50.00130.37131.00133.950.00-114187.23%
TSLA251219C000550002024-02-26 1:12PM EDT55.00153.40130.75133.600.00-15098.71%
TSLA251219C000600002024-03-14 9:30AM EDT60.00118.00122.75125.650.00-16181.78%
TSLA251219C000700002024-03-07 2:26PM EDT70.00116.40114.85117.60-2.50-2.10%17677.53%
TSLA251219C000800002024-03-14 9:59AM EDT80.0098.58107.20109.800.00-354073.93%
TSLA251219C000850002024-03-20 12:57PM EDT85.00102.31103.45106.050.00-23672.36%
TSLA251219C000900002024-03-27 1:17PM EDT90.00105.2099.80102.400.00-19,79470.96%
TSLA251219C000950002024-03-26 9:54AM EDT95.00104.1396.3598.850.00-136,15269.81%
TSLA251219C001000002024-03-28 12:42PM EDT100.0096.0793.6095.40-1.23-1.26%55,36869.35%
TSLA251219C001050002024-03-19 10:07AM EDT105.0085.4589.4592.000.00-1016067.51%
TSLA251219C001100002024-03-26 12:33PM EDT110.0088.3586.2588.65-3.45-3.76%526166.54%
TSLA251219C001150002024-03-14 2:25PM EDT115.0072.8083.0085.450.00-216165.58%
TSLA251219C001200002024-03-26 2:23PM EDT120.0084.3580.0082.350.00-562064.82%
TSLA251219C001250002024-03-22 9:40AM EDT125.0071.1576.9079.300.00-811863.94%
TSLA251219C001300002024-03-26 11:16AM EDT130.0081.2573.9576.350.00-320263.16%
TSLA251219C001350002024-03-26 11:10AM EDT135.0077.9471.1073.500.00-243862.46%
TSLA251219C001400002024-03-26 11:10AM EDT140.0075.0968.3570.700.00-34,13761.77%
TSLA251219C001450002024-03-22 10:50AM EDT145.0061.6765.7068.000.00-228661.15%
TSLA251219C001500002024-03-28 11:46AM EDT150.0064.7963.2065.40+0.14+0.22%11,29660.61%
TSLA251219C001550002024-03-28 2:03PM EDT155.0062.5060.7562.90-3.05-4.65%318260.09%
TSLA251219C001600002024-03-28 10:17AM EDT160.0060.1558.4060.45-2.95-4.68%160259.59%
TSLA251219C001650002024-03-28 10:33AM EDT165.0057.7056.1558.15-2.30-3.83%347759.17%
TSLA251219C001700002024-03-28 3:59PM EDT170.0055.0453.9555.85-2.81-4.86%481,95858.71%
TSLA251219C001750002024-03-28 3:56PM EDT175.0052.7151.8553.75-0.29-0.55%875058.35%
TSLA251219C001800002024-03-28 2:48PM EDT180.0051.0049.8551.65-2.47-4.62%1202,92557.98%
TSLA251219C001850002024-03-28 3:13PM EDT185.0049.0147.9049.65-2.64-5.11%3962357.63%
TSLA251219C001900002024-03-28 3:41PM EDT190.0046.7546.0547.75-2.44-4.96%803,17157.33%
TSLA251219C001950002024-03-26 12:42PM EDT195.0047.9044.2545.700.00-11,34556.91%
TSLA251219C002000002024-03-28 3:53PM EDT200.0043.4042.5544.05-2.36-5.16%89,05456.70%
TSLA251219C002100002024-03-28 3:06PM EDT210.0039.9739.3540.80-1.11-2.70%152,40956.25%
TSLA251219C002200002024-03-28 10:59AM EDT220.0036.9935.9037.80-0.21-0.56%81,87455.58%
TSLA251219C002300002024-03-26 10:18AM EDT230.0038.0033.1535.000.00-371,92455.19%
TSLA251219C002400002024-03-27 10:36AM EDT240.0031.7130.5532.45-1.43-4.32%41,19654.81%
TSLA251219C002500002024-03-28 3:52PM EDT250.0029.6028.3530.10-1.60-5.13%926,51254.57%
TSLA251219C002600002024-03-28 10:20AM EDT260.0027.6527.0527.65-1.90-6.43%746,00754.60%
TSLA251219C002700002024-03-28 12:02PM EDT270.0025.8825.0525.70-1.42-5.20%301,71654.36%
TSLA251219C002800002024-03-28 3:10PM EDT280.0023.7523.2523.95-2.01-7.80%471,25554.20%
TSLA251219C002900002024-03-28 3:35PM EDT290.0021.9021.5022.30-1.55-6.61%201,90853.97%
TSLA251219C003000002024-03-28 3:35PM EDT300.0020.4520.1020.75-1.55-7.05%958,99953.88%
TSLA251219C003100002024-03-28 9:43AM EDT310.0019.3418.6019.35-0.71-3.54%81,23053.68%
TSLA251219C003200002024-03-26 12:32PM EDT320.0019.2517.4518.100.00-291,35853.67%
TSLA251219C003300002024-03-28 12:57PM EDT330.0017.2316.2517.00-0.57-3.20%11,41053.62%
TSLA251219C003400002024-03-27 9:34AM EDT340.0016.2515.1515.900.00-191153.52%
TSLA251219C003500002024-03-28 3:56PM EDT350.0014.5014.0514.90-0.89-5.78%353,66853.39%
TSLA251219C003600002024-03-28 3:59PM EDT360.0013.5013.1013.95-0.80-5.59%22,47453.30%
TSLA251219C003700002024-03-28 10:37AM EDT370.0013.0112.3512.95-0.12-0.91%11,10053.22%
TSLA251219C003800002024-03-28 3:52PM EDT380.0011.8311.5512.15-0.67-5.36%12,17353.16%
TSLA251219C003900002024-03-28 3:17PM EDT390.0011.2510.8011.40+0.05+0.45%48,83553.10%
TSLA251219C004000002024-03-28 3:53PM EDT400.0010.4310.0010.75-0.32-2.98%75,98452.99%
TSLA251219C004050002024-03-28 3:31PM EDT405.0010.109.7010.40+1.83+22.13%250952.97%
TSLA251219C004100002024-03-28 2:07PM EDT410.0010.038.6510.90-0.50-4.75%21,15253.01%
TSLA251219C004200002024-03-28 3:38PM EDT420.009.208.109.50-0.41-4.27%3291152.35%
TSLA251219C004250002024-03-26 3:55PM EDT425.009.288.909.250.00-51,45053.24%
TSLA251219C004300002024-03-26 11:07AM EDT430.0010.008.258.950.00-182352.89%
TSLA251219C004400002024-03-27 12:37PM EDT440.008.907.058.450.00-12,76852.26%
TSLA251219C004500002024-03-28 3:54PM EDT450.007.706.608.85-0.80-9.41%11,39153.03%
TSLA251219C004600002024-03-22 3:58PM EDT460.006.106.907.600.00-31,35652.96%
TSLA251219C004700002024-03-28 3:23PM EDT470.006.915.807.20-0.64-8.48%1085652.29%
TSLA251219C004750002024-03-25 10:15AM EDT475.005.455.657.000.00-156552.32%
TSLA251219C004800002024-03-27 2:57PM EDT480.007.056.156.800.00-31,66852.98%
TSLA251219C004900002024-03-21 12:30PM EDT490.005.555.106.500.00-297752.32%
TSLA251219C005000002024-03-28 3:59PM EDT500.006.005.706.10-0.25-4.00%276,47253.22%
TSLA251219C005100002024-03-27 9:34AM EDT510.005.914.506.700.00-384053.25%
TSLA251219C005200002024-03-26 10:33AM EDT520.005.564.256.45-0.24-4.14%181653.35%
TSLA251219C005300002024-03-27 9:34AM EDT530.005.394.855.350.00-365753.42%
TSLA251219C005400002024-03-28 11:37AM EDT540.004.964.605.10-0.54-9.82%101,13553.46%
TSLA251219C005500002024-03-28 11:38AM EDT550.004.704.404.95-0.25-5.05%103,12153.64%
TSLA251219C005600002024-03-28 3:58PM EDT560.004.404.404.60-0.35-7.37%13311,07153.79%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA251219P000050002024-03-21 3:19PM EDT5.000.030.020.030.00-288,77996.88%
TSLA251219P000100002024-03-28 2:54PM EDT10.000.070.050.080.00-12,77284.77%
TSLA251219P000150002024-03-26 9:30AM EDT15.000.190.070.230.00-6046779.49%
TSLA251219P000200002024-03-26 3:55PM EDT20.000.360.300.360.00-252,58477.83%
TSLA251219P000250002024-03-27 10:25AM EDT25.000.460.400.750.00-172475.88%
TSLA251219P000300002024-03-28 3:31PM EDT30.000.700.590.94+0.04+6.06%11,37272.12%
TSLA251219P000350002024-03-28 10:32AM EDT35.000.930.830.95+0.03+3.33%1049467.65%
TSLA251219P000400002024-03-27 10:37AM EDT40.001.201.101.230.00-290165.38%
TSLA251219P000450002024-03-22 10:41AM EDT45.001.611.421.580.00-21,42963.51%
TSLA251219P000500002024-03-28 10:31AM EDT50.001.921.802.03+0.06+3.23%54,06962.02%
TSLA251219P000550002024-03-21 10:54AM EDT55.002.351.752.480.00-130658.92%
TSLA251219P000600002024-03-21 11:35AM EDT60.002.882.432.990.00-11757458.22%
TSLA251219P000700002024-03-27 12:56PM EDT70.003.913.054.250.00-172354.82%
TSLA251219P000800002024-03-27 1:54PM EDT80.005.425.305.750.00-51,84154.25%
TSLA251219P000850002024-03-20 10:17AM EDT85.006.755.306.650.00-218052.11%
TSLA251219P000900002024-03-27 10:59AM EDT90.007.257.207.600.00-190752.57%
TSLA251219P000950002024-03-27 3:28PM EDT95.008.208.258.700.00-192651.81%
TSLA251219P001000002024-03-28 3:36PM EDT100.009.709.009.90+0.40+4.30%2011,70050.68%
TSLA251219P001050002024-03-26 3:52PM EDT105.0010.8510.5011.15+0.19+1.78%155750.26%
TSLA251219P001100002024-03-27 12:43PM EDT110.0011.5511.8012.450.00-293,93350.13%
TSLA251219P001150002024-03-22 9:51AM EDT115.0014.9013.2013.900.00-1038549.48%
TSLA251219P001200002024-03-14 12:21PM EDT120.0014.7714.7515.450.00-143,27448.87%
TSLA251219P001250002024-03-27 1:18PM EDT125.0016.1816.3517.050.00-111,46748.21%
TSLA251219P001300002024-03-28 3:09PM EDT130.0018.5218.0518.90+0.77+4.34%21,31047.80%
TSLA251219P001350002024-03-27 3:31PM EDT135.0020.2120.0020.70+0.59+3.01%12,33647.19%
TSLA251219P001400002024-03-28 3:48PM EDT140.0022.3321.9522.65+0.95+4.44%1684346.68%
TSLA251219P001450002024-03-26 2:36PM EDT145.0024.2023.9524.70+0.75+3.20%289246.18%
TSLA251219P001500002024-03-28 3:31PM EDT150.0026.4525.9526.80+1.02+4.01%45,22245.64%
TSLA251219P001550002024-03-28 10:58AM EDT155.0028.3528.2029.05+1.10+4.04%12,32045.17%
TSLA251219P001600002024-03-26 9:59AM EDT160.0029.2830.6531.350.00-810,15544.67%
TSLA251219P001650002024-03-28 2:29PM EDT165.0033.3032.9033.80+1.20+3.74%2548,51644.24%
TSLA251219P001700002024-03-28 3:46PM EDT170.0036.0535.4536.30+1.80+5.26%81,42743.76%
TSLA251219P001750002024-03-27 12:00PM EDT175.0037.3738.2038.950.00-13,10243.36%
TSLA251219P001800002024-03-27 12:47PM EDT180.0039.5140.9041.650.00-13,25942.93%
TSLA251219P001850002024-03-28 10:05AM EDT185.0043.8343.5544.45+0.70+1.62%181942.51%
TSLA251219P001900002024-03-28 10:55AM EDT190.0046.9546.4547.35+1.50+3.30%31,72342.11%
TSLA251219P001950002024-03-25 9:55AM EDT195.0050.7049.4550.350.00-152,05741.72%
TSLA251219P002000002024-03-28 10:12AM EDT200.0053.1552.5053.45+1.47+2.84%67,81341.36%
TSLA251219P002100002024-03-28 2:51PM EDT210.0059.3158.1060.15+1.51+2.61%593,27840.93%
TSLA251219P002200002024-03-27 12:36PM EDT220.0066.0564.7566.90+2.49+3.92%262,51340.22%
TSLA251219P002300002024-03-28 2:42PM EDT230.0072.9071.7574.00+1.95+2.75%21,75539.58%
TSLA251219P002400002024-03-27 3:20PM EDT240.0078.3579.0081.400.00-131,55938.97%
TSLA251219P002500002024-03-22 9:44AM EDT250.0093.3587.4589.050.00-13,77838.35%
TSLA251219P002600002024-03-27 12:35PM EDT260.0092.5595.0096.950.00-15,16437.74%
TSLA251219P002700002024-03-25 2:39PM EDT270.00104.60103.15105.100.00-41,49537.17%
TSLA251219P002800002024-03-27 10:51AM EDT280.00110.25111.40113.500.00-167636.66%
TSLA251219P002900002024-03-14 1:32PM EDT290.00130.81119.90121.950.00-361,28535.94%
TSLA251219P003000002024-03-25 2:35PM EDT300.00130.50128.20131.400.00-41,78836.52%
TSLA251219P003100002024-03-19 10:12AM EDT310.00143.15137.45140.100.00-11,05235.72%
TSLA251219P003200002024-03-28 1:49PM EDT320.00145.77146.45149.10-12.23-7.74%41,74235.15%
TSLA251219P003300002024-03-18 3:20PM EDT330.00158.05155.60158.300.00-475434.73%
TSLA251219P003400002024-03-19 1:29PM EDT340.00169.00164.95167.600.00-21,73934.28%
TSLA251219P003500002024-03-21 10:14AM EDT350.00175.53174.00177.050.00-145433.97%
TSLA251219P003600002024-03-15 3:49PM EDT360.00192.95182.80186.350.00-909432.99%
TSLA251219P003700002024-03-26 9:36AM EDT370.00189.07192.45196.450.00-2634.22%
TSLA251219P003800002024-02-23 2:55PM EDT380.00187.00207.95210.200.00-3043.78%
TSLA251219P003900002024-01-30 10:48AM EDT390.00196.49189.50190.250.00-110.00%
TSLA251219P004000002024-02-21 12:09PM EDT400.00205.00227.95230.200.00-1045.68%
TSLA251219P004050002024-02-27 10:52AM EDT405.00200.90226.50228.950.00-7800.00%
TSLA251219P004100002024-02-08 11:06AM EDT410.00221.50233.15235.850.00-4035.57%
TSLA251219P004200002024-02-27 10:31AM EDT420.00214.65241.90243.800.00-100.00%
TSLA251219P004250002023-12-26 4:07PM EDT425.00178.53239.30243.900.00-1470.00%
TSLA251219P004300002024-02-22 2:32PM EDT430.00232.40258.00260.150.00-1048.20%
TSLA251219P004400002024-02-02 10:30AM EDT440.00255.31232.00242.000.00-100.00%
TSLA251219P004500002024-01-16 12:24PM EDT450.00228.43246.75250.450.00-100.00%
TSLA251219P004600002024-01-17 3:33PM EDT460.00244.75257.50261.950.00-73000.00%
TSLA251219P004700002024-01-09 1:49PM EDT470.00236.52279.00281.450.00-5600.00%
TSLA251219P004750002024-01-09 1:59PM EDT475.00240.60284.00286.450.00-21000.00%
TSLA251219P004800002024-03-27 1:32PM EDT480.00299.95301.75306.650.00-10043.36%
TSLA251219P004900002023-12-15 2:28PM EDT490.00239.13266.00276.000.00-100.00%
TSLA251219P005000002024-03-27 1:28PM EDT500.00320.08321.75326.650.00-10044.65%
TSLA251219P005100002023-10-19 3:55PM EDT510.00289.25272.55277.700.00-1800.00%
TSLA251219P005200002024-03-27 3:03PM EDT520.00339.92341.75346.750.00-1046.20%
TSLA251219P005300002024-03-27 1:39PM EDT530.00349.97351.75356.750.00-10046.80%
TSLA251219P005400002024-03-27 3:09PM EDT540.00359.67361.75366.650.00-10047.05%
TSLA251219P005500002024-03-27 3:12PM EDT550.00369.82371.70376.750.00-52047.95%
TSLA251219P005600002024-03-27 3:48PM EDT560.00379.66381.70386.650.00-9622548.18%