Canada markets open in 6 hours 34 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
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA260618C000500002024-04-11 3:23PM EDT50.00134.350.000.000.00-400.00%
TSLA260618C000600002024-04-12 10:22AM EDT60.00124.000.000.000.00-100.00%
TSLA260618C000700002024-04-11 2:45PM EDT70.00118.270.000.000.00-300.00%
TSLA260618C000800002024-04-11 3:29PM EDT80.00111.860.000.000.00-20000.00%
TSLA260618C000850002024-04-10 2:55PM EDT85.00104.250.000.000.00-7500.00%
TSLA260618C000900002024-04-11 2:45PM EDT90.00104.350.000.000.00-100.00%
TSLA260618C000950002024-04-12 12:40PM EDT95.0098.420.000.000.00-100.00%
TSLA260618C001000002024-04-12 3:58PM EDT100.0094.680.000.000.00-30,02300.00%
TSLA260618C001050002024-04-12 1:43PM EDT105.0091.800.000.000.00-900.00%
TSLA260618C001100002024-04-11 3:29PM EDT110.0092.350.000.000.00-500.00%
TSLA260618C001150002024-04-09 1:57PM EDT115.0089.920.000.000.00-100.00%
TSLA260618C001200002024-04-10 3:53PM EDT120.0084.000.000.000.00-100.00%
TSLA260618C001250002024-04-09 9:30AM EDT125.0081.300.000.000.00-800.00%
TSLA260618C001300002024-04-11 12:00PM EDT130.0078.620.000.000.00-700.00%
TSLA260618C001350002024-04-12 10:45AM EDT135.0075.800.000.000.00-1000.00%
TSLA260618C001400002024-04-12 11:07AM EDT140.0073.600.000.000.00-200.00%
TSLA260618C001450002024-04-11 1:10PM EDT145.0071.870.000.000.00-100.00%
TSLA260618C001500002024-04-12 1:13PM EDT150.0068.250.000.000.00-1500.00%
TSLA260618C001550002024-04-12 12:14PM EDT155.0066.000.000.000.00-300.00%
TSLA260618C001600002024-04-12 2:53PM EDT160.0063.400.000.000.00-2100.00%
TSLA260618C001650002024-04-11 3:25PM EDT165.0064.250.000.000.00-200.00%
TSLA260618C001700002024-04-12 3:46PM EDT170.0059.450.000.000.00-2100.00%
TSLA260618C001750002024-04-12 2:36PM EDT175.0057.280.000.000.00-1100.39%
TSLA260618C001800002024-04-12 2:36PM EDT180.0055.430.000.000.00-300.78%
TSLA260618C001850002024-04-12 1:10PM EDT185.0053.910.000.000.00-4701.56%
TSLA260618C001900002024-04-12 3:50PM EDT190.0051.650.000.000.00-2301.56%
TSLA260618C001950002024-04-12 11:58AM EDT195.0051.250.000.000.00-5401.56%
TSLA260618C002000002024-04-12 3:51PM EDT200.0048.300.000.000.00-16303.13%
TSLA260618C002100002024-04-12 3:16PM EDT210.0045.450.000.000.00-3203.13%
TSLA260618C002200002024-04-12 2:42PM EDT220.0042.810.000.000.00-1803.13%
TSLA260618C002300002024-04-12 2:34PM EDT230.0040.090.000.000.00-903.13%
TSLA260618C002400002024-04-12 3:00PM EDT240.0037.400.000.000.00-1506.25%
TSLA260618C002500002024-04-12 3:46PM EDT250.0035.330.000.000.00-3606.25%
TSLA260618C002600002024-04-12 2:43PM EDT260.0033.350.000.000.00-806.25%
TSLA260618C002700002024-04-12 1:43PM EDT270.0031.450.000.000.00-1506.25%
TSLA260618C002800002024-04-12 2:38PM EDT280.0029.500.000.000.00-4406.25%
TSLA260618C002900002024-04-12 3:18PM EDT290.0027.730.000.000.00-35306.25%
TSLA260618C003000002024-04-12 3:55PM EDT300.0026.100.000.000.00-6306.25%
TSLA260618C003100002024-04-12 3:31PM EDT310.0024.850.000.000.00-2106.25%
TSLA260618C003200002024-04-12 11:18AM EDT320.0024.180.000.000.00-906.25%
TSLA260618C003300002024-04-12 3:58PM EDT330.0022.000.000.000.00-31606.25%
TSLA260618C003400002024-04-09 9:33AM EDT340.0021.550.000.000.00-906.25%
TSLA260618C003500002024-04-12 3:39PM EDT350.0019.800.000.000.00-8012.50%
TSLA260618C003600002024-04-12 1:40PM EDT360.0018.920.000.000.00-9012.50%
TSLA260618C003700002024-04-12 2:57PM EDT370.0017.950.000.000.00-7012.50%
TSLA260618C003800002024-04-12 12:12PM EDT380.0017.400.000.000.00-23012.50%
TSLA260618C003900002024-04-12 10:39AM EDT390.0016.800.000.000.00-2012.50%
TSLA260618C004000002024-04-12 3:52PM EDT400.0015.100.000.000.00-175012.50%
TSLA260618C004100002024-04-12 9:35AM EDT410.0015.200.000.000.00-10012.50%
TSLA260618C004200002024-04-12 3:49PM EDT420.0013.700.000.000.00-5012.50%
TSLA260618C004300002024-04-12 10:06AM EDT430.0014.050.000.000.00-8012.50%
TSLA260618C004400002024-04-12 12:24PM EDT440.0012.750.000.000.00-7012.50%
TSLA260618C004500002024-04-12 12:02PM EDT450.0012.370.000.000.00-259012.50%
TSLA260618C004600002024-04-12 3:28PM EDT460.0011.340.000.000.00-110012.50%
TSLA260618C004700002024-04-12 12:42PM EDT470.0011.070.000.000.00-2012.50%
TSLA260618C004800002024-04-12 3:42PM EDT480.0010.300.000.000.00-19012.50%
TSLA260618C004900002024-04-12 3:59PM EDT490.009.900.000.000.00-240012.50%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA260618P000500002024-04-11 9:49AM EDT50.002.920.000.000.00-3012.50%
TSLA260618P000600002024-04-12 12:33PM EDT60.004.200.000.000.00-1012.50%
TSLA260618P000700002024-04-12 3:23PM EDT70.005.720.000.000.00-11012.50%
TSLA260618P000800002024-04-12 9:45AM EDT80.007.670.000.000.00-3012.50%
TSLA260618P000850002024-04-12 2:42PM EDT85.008.900.000.000.00-12012.50%
TSLA260618P000900002024-04-09 9:38AM EDT90.0010.100.000.000.00-106.25%
TSLA260618P000950002024-04-10 9:44AM EDT95.0011.150.000.000.00-2006.25%
TSLA260618P001000002024-04-12 3:59PM EDT100.0012.700.000.000.00-106.25%
TSLA260618P001050002024-04-12 10:11AM EDT105.0014.020.000.000.00-106.25%
TSLA260618P001100002024-04-12 2:33PM EDT110.0015.650.000.000.00-306.25%
TSLA260618P001150002024-04-11 12:16PM EDT115.0017.350.000.000.00-2106.25%
TSLA260618P001200002024-04-11 2:51PM EDT120.0018.750.000.000.00-406.25%
TSLA260618P001250002024-04-12 1:52PM EDT125.0020.850.000.000.00-703.13%
TSLA260618P001300002024-04-12 1:41PM EDT130.0022.970.000.000.00-14503.13%
TSLA260618P001350002024-04-11 2:59PM EDT135.0024.360.000.000.00-503.13%
TSLA260618P001400002024-04-12 3:59PM EDT140.0026.800.000.000.00-103.13%
TSLA260618P001450002024-04-09 2:11PM EDT145.0028.590.000.000.00-1,00103.13%
TSLA260618P001500002024-04-12 10:13AM EDT150.0031.350.000.000.00-801.56%
TSLA260618P001550002024-04-11 2:59PM EDT155.0033.140.000.000.00-401.56%
TSLA260618P001600002024-04-12 11:15AM EDT160.0036.600.000.000.00-700.78%
TSLA260618P001650002024-04-12 9:30AM EDT165.0038.500.000.000.00-1000.78%
TSLA260618P001700002024-04-12 3:05PM EDT170.0041.450.000.000.00-1200.10%
TSLA260618P001750002024-04-11 2:37PM EDT175.0043.190.000.000.00-700.00%
TSLA260618P001800002024-04-11 1:30PM EDT180.0046.150.000.000.00-100.00%
TSLA260618P001850002024-04-11 3:18PM EDT185.0048.770.000.000.00-400.00%
TSLA260618P001900002024-04-11 11:23AM EDT190.0053.350.000.000.00-1200.00%
TSLA260618P001950002024-04-11 2:28PM EDT195.0054.550.000.000.00-2200.00%
TSLA260618P002000002024-04-12 12:15PM EDT200.0059.000.000.000.00-100.00%
TSLA260618P002100002024-04-09 10:14AM EDT210.0063.400.000.000.00-100.00%
TSLA260618P002200002024-04-09 10:39AM EDT220.0070.400.000.000.00-100.00%
TSLA260618P002300002024-04-10 2:03PM EDT230.0079.650.000.000.00-100.00%
TSLA260618P002400002024-04-12 9:52AM EDT240.0086.600.000.000.00-1800.00%
TSLA260618P002500002024-04-12 9:47AM EDT250.0093.850.000.000.00-1800.00%
TSLA260618P002600002024-04-09 2:43PM EDT260.0099.770.000.000.00-2400.00%
TSLA260618P002700002024-04-12 12:07PM EDT270.00109.850.000.000.00-4000.00%
TSLA260618P002800002024-04-12 12:41PM EDT280.00118.400.000.000.00-2300.00%
TSLA260618P002900002024-04-09 10:20AM EDT290.00122.450.000.000.00-500.00%
TSLA260618P003000002024-04-12 10:37AM EDT300.00135.000.000.000.00-100.00%
TSLA260618P003100002024-04-08 2:54PM EDT310.00142.280.000.000.00-500.00%
TSLA260618P003200002024-04-08 11:04AM EDT320.00151.000.000.000.00-100.00%
TSLA260618P003300002024-04-05 3:46PM EDT330.00166.590.000.000.00-100.00%
TSLA260618P003400002024-04-09 10:23AM EDT340.00164.900.000.000.00-100.00%
TSLA260618P003500002024-04-08 10:43AM EDT350.00179.500.000.000.00-100.00%
TSLA260618P003600002024-04-04 11:05AM EDT360.00189.480.000.000.00-200.00%
TSLA260618P003700002024-04-11 10:15AM EDT370.00200.950.000.000.00-300.00%
TSLA260618P003800002024-04-11 1:50PM EDT380.00205.900.000.000.00-200.00%
TSLA260618P003900002024-04-05 11:06AM EDT390.00222.680.000.000.00-200.00%
TSLA260618P004000002024-04-09 10:13AM EDT400.00221.910.000.000.00-100.00%
TSLA260618P004100002024-02-23 10:34AM EDT410.00213.20237.95240.150.00-1031.05%
TSLA260618P004200002024-02-26 10:36AM EDT420.00225.08239.35241.500.00-100.00%
TSLA260618P004300002024-01-25 4:51PM EDT430.00247.35236.80238.700.00-18700.00%
TSLA260618P004400002024-02-12 12:02PM EDT440.00248.85266.55269.050.00-300025.46%
TSLA260618P004500002024-03-22 10:05AM EDT450.00280.700.000.000.00-100.00%
TSLA260618P004600002024-03-04 2:45PM EDT460.00272.77288.80294.350.00-9045.24%
TSLA260618P004700002024-03-04 2:45PM EDT470.00282.71298.80304.350.00-3045.90%
TSLA260618P004800002024-04-01 9:56AM EDT480.00302.800.000.000.00-7000.00%
TSLA260618P004900002024-04-09 10:35AM EDT490.00312.850.000.000.00-100.00%