Canada markets open in 1 hour 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.14 -1.10 (-0.61%)
Pre-Market: 08:09AM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA261218C000750002024-05-24 10:55AM EDT75.00121.000.000.000.00-2940.00%
TSLA261218C000800002024-05-24 10:05AM EDT80.00115.700.000.000.00-11700.00%
TSLA261218C000850002024-05-17 9:36AM EDT85.00109.100.000.000.00-1130.00%
TSLA261218C000900002024-05-24 1:26PM EDT90.00112.000.000.000.00-13730.00%
TSLA261218C000950002024-05-24 11:59AM EDT95.00107.650.000.000.00-9130.00%
TSLA261218C001000002024-05-24 12:00PM EDT100.00104.650.000.000.00-423130.00%
TSLA261218C001050002024-05-24 3:17PM EDT105.00102.900.000.000.00-3536,0460.00%
TSLA261218C001100002024-05-24 2:15PM EDT110.00100.000.000.000.00-2310,0810.00%
TSLA261218C001150002024-05-24 11:54AM EDT115.0095.800.000.000.00-21060.00%
TSLA261218C001200002024-05-24 11:54AM EDT120.0093.150.000.000.00-32140.00%
TSLA261218C001250002024-05-24 11:54AM EDT125.0090.450.000.000.00-23030.00%
TSLA261218C001300002024-05-24 3:59PM EDT130.0088.500.000.000.00-91560.00%
TSLA261218C001350002024-05-22 1:01PM EDT135.0087.000.000.000.00-31020.00%
TSLA261218C001400002024-05-23 11:45AM EDT140.0081.920.000.000.00-13820.00%
TSLA261218C001450002024-05-24 2:54PM EDT145.0081.730.000.000.00-12070.00%
TSLA261218C001500002024-05-24 2:32PM EDT150.0079.800.000.000.00-61,5010.00%
TSLA261218C001550002024-05-23 12:43PM EDT155.0075.190.000.000.00-62370.00%
TSLA261218C001600002024-05-24 1:47PM EDT160.0075.000.000.000.00-2388980.00%
TSLA261218C001650002024-05-24 1:29PM EDT165.0073.550.000.000.00-35590.00%
TSLA261218C001700002024-05-23 3:42PM EDT170.0067.000.000.000.00-581,3510.00%
TSLA261218C001750002024-05-24 2:53PM EDT175.0069.080.000.000.00-208160.00%
TSLA261218C001800002024-05-24 3:59PM EDT180.0066.880.000.000.00-961,2090.10%
TSLA261218C001850002024-05-24 12:58PM EDT185.0064.750.000.000.00-54850.39%
TSLA261218C001900002024-05-24 3:58PM EDT190.0063.250.000.000.00-186720.78%
TSLA261218C001950002024-05-24 3:43PM EDT195.0061.940.000.000.00-72711.56%
TSLA261218C002000002024-05-24 3:25PM EDT200.0061.000.000.000.00-642,0511.56%
TSLA261218C002050002024-05-24 2:42PM EDT205.0058.550.000.000.00-21031.56%
TSLA261218C002100002024-05-23 3:57PM EDT210.0054.900.000.000.00-95551.56%
TSLA261218C002150002024-05-23 3:46PM EDT215.0051.950.000.000.00-21923.13%
TSLA261218C002200002024-05-24 3:49PM EDT220.0054.000.000.000.00-136283.13%
TSLA261218C002250002024-05-24 1:26PM EDT225.0052.300.000.000.00-222133.13%
TSLA261218C002300002024-05-24 12:29PM EDT230.0050.830.000.000.00-217043.13%
TSLA261218C002350002024-05-24 10:28AM EDT235.0049.000.000.000.00-11,5073.13%
TSLA261218C002400002024-05-24 3:50PM EDT240.0048.500.000.000.00-112,5863.13%
TSLA261218C002450002024-05-24 12:44PM EDT245.0047.510.000.000.00-11773.13%
TSLA261218C002500002024-05-24 3:23PM EDT250.0046.570.000.000.00-442,3703.13%
TSLA261218C002600002024-05-24 1:58PM EDT260.0044.320.000.000.00-11,2276.25%
TSLA261218C002700002024-05-23 3:52PM EDT270.0039.950.000.000.00-75826.25%
TSLA261218C002800002024-05-24 3:28PM EDT280.0040.320.000.000.00-76346.25%
TSLA261218C002900002024-05-24 3:51PM EDT290.0038.430.000.000.00-132,3576.25%
TSLA261218C003000002024-05-24 3:53PM EDT300.0036.900.000.000.00-275,5266.25%
TSLA261218C003100002024-05-24 11:53AM EDT310.0035.000.000.000.00-74006.25%
TSLA261218C003200002024-05-24 3:54PM EDT320.0033.680.000.000.00-61,0566.25%
TSLA261218C003300002024-05-24 3:58PM EDT330.0032.400.000.000.00-658,4416.25%
TSLA261218C003400002024-05-24 3:18PM EDT340.0031.250.000.000.00-116796.25%
TSLA261218C003500002024-05-24 1:38PM EDT350.0030.040.000.000.00-53356.25%
TSLA261218C003600002024-05-24 2:57PM EDT360.0028.100.000.000.00-821616.25%
TSLA261218C003700002024-05-24 9:34AM EDT370.0026.200.000.000.00-1616.25%
TSLA261218C003800002024-05-24 3:59PM EDT380.0026.400.000.000.00-1531,6696.25%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA261218P000750002024-05-24 2:54PM EDT75.007.220.000.000.00-2255612.50%
TSLA261218P000800002024-05-23 11:25AM EDT80.008.500.000.000.00-1355212.50%
TSLA261218P000850002024-05-23 3:57PM EDT85.009.500.000.000.00-211612.50%
TSLA261218P000900002024-05-23 3:56PM EDT90.0010.900.000.000.00-111766.25%
TSLA261218P000950002024-05-24 2:54PM EDT95.0011.900.000.000.00-21776.25%
TSLA261218P001000002024-05-24 9:30AM EDT100.0013.300.000.000.00-22,1116.25%
TSLA261218P001050002024-05-24 3:43PM EDT105.0014.680.000.000.00-391,5946.25%
TSLA261218P001100002024-05-24 2:21PM EDT110.0016.350.000.000.00-271,5576.25%
TSLA261218P001150002024-05-24 1:43PM EDT115.0017.920.000.000.00-21536.25%
TSLA261218P001200002024-05-24 1:43PM EDT120.0019.620.000.000.00-32,3216.25%
TSLA261218P001250002024-05-23 2:42PM EDT125.0022.500.000.000.00-219026.25%
TSLA261218P001300002024-05-24 3:18PM EDT130.0023.450.000.000.00-53303.13%
TSLA261218P001350002024-05-24 1:42PM EDT135.0025.330.000.000.00-111,1943.13%
TSLA261218P001400002024-05-24 12:55PM EDT140.0027.600.000.000.00-21,2193.13%
TSLA261218P001450002024-05-23 11:39AM EDT145.0029.750.000.000.00-15313.13%
TSLA261218P001500002024-05-24 3:59PM EDT150.0031.980.000.000.00-281,8713.13%
TSLA261218P001550002024-05-24 12:06PM EDT155.0034.600.000.000.00-125791.56%
TSLA261218P001600002024-05-24 1:04PM EDT160.0037.690.000.000.00-31,3721.56%
TSLA261218P001650002024-05-24 1:50PM EDT165.0039.450.000.000.00-21,5041.56%
TSLA261218P001700002024-05-24 3:15PM EDT170.0041.900.000.000.00-74780.78%
TSLA261218P001750002024-05-24 2:53PM EDT175.0044.470.000.000.00-3061,6280.39%
TSLA261218P001800002024-05-24 3:38PM EDT180.0047.440.000.000.00-532,3760.00%
TSLA261218P001850002024-05-24 11:44AM EDT185.0050.220.000.000.00-62,3370.00%
TSLA261218P001900002024-05-24 1:13PM EDT190.0053.100.000.000.00-52000.00%
TSLA261218P001950002024-05-21 2:47PM EDT195.0054.000.000.000.00-171050.00%
TSLA261218P002000002024-05-24 3:55PM EDT200.0058.920.000.000.00-302,0260.00%
TSLA261218P002050002024-05-23 10:36AM EDT205.0063.310.000.000.00-61150.00%
TSLA261218P002100002024-05-22 1:39PM EDT210.0065.380.000.000.00-11970.00%
TSLA261218P002150002024-05-23 12:17PM EDT215.0069.550.000.000.00-6530.00%
TSLA261218P002200002024-05-24 9:49AM EDT220.0073.500.000.000.00-25260.00%
TSLA261218P002250002024-05-21 3:59PM EDT225.0072.900.000.000.00-12050.00%
TSLA261218P002300002024-05-23 11:10AM EDT230.0080.220.000.000.00-11980.00%
TSLA261218P002350002024-05-17 10:40AM EDT235.0083.220.000.000.00-1320.00%
TSLA261218P002400002024-05-24 2:03PM EDT240.0085.500.000.000.00-283790.00%
TSLA261218P002450002024-05-13 2:26PM EDT245.0092.770.000.000.00-11980.00%
TSLA261218P002500002024-05-24 9:50AM EDT250.0094.800.000.000.00-13260.00%
TSLA261218P002600002024-05-24 2:44PM EDT260.00100.350.000.000.00-12300.00%
TSLA261218P002700002024-05-14 2:51PM EDT270.00109.350.000.000.00-1770.00%
TSLA261218P002800002024-05-14 3:27PM EDT280.00116.950.000.000.00-26750.00%
TSLA261218P002900002024-05-21 2:38PM EDT290.00120.700.000.000.00-1600.00%
TSLA261218P003000002024-05-24 9:41AM EDT300.00135.000.000.000.00-173040.00%
TSLA261218P003100002024-05-21 10:24AM EDT310.00141.690.000.000.00-1120.00%
TSLA261218P003200002024-05-07 3:07PM EDT320.00149.000.000.000.00-4380.00%
TSLA261218P003300002024-05-24 2:44PM EDT330.00157.750.000.000.00-1530.00%
TSLA261218P003400002024-04-29 10:19AM EDT340.00161.500.000.000.00--20.00%
TSLA261218P003500002024-04-30 10:53AM EDT350.00171.400.000.000.00--00.00%
TSLA261218P003600002024-05-09 11:46AM EDT360.00189.480.000.000.00-220.00%
TSLA261218P003700002024-05-14 11:52AM EDT370.00194.000.000.000.00-210.00%
TSLA261218P003800002024-05-20 2:52PM EDT380.00204.750.000.000.00-1360.00%