Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.37+0.65 (+0.27%)
At close: 04:00PM EST
240.39 +1.02 (+0.43%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231208C000200002023-12-06 3:30PM EST20.00219.84218.70220.00+219.84-2211,678.13%
TSLA231208C000300002023-12-06 3:37PM EST30.00210.10208.70210.00-6.10-2.82%7601,388.28%
TSLA231208C000400002023-12-06 12:51PM EST40.00205.25198.70200.00+0.45+0.22%111,192.19%
TSLA231208C000500002023-11-13 2:48PM EST50.00174.36188.70190.000.00-111,043.75%
TSLA231208C000800002023-12-04 1:41PM EST80.00157.00158.75160.000.00-17437.50%
TSLA231208C000900002023-12-05 10:58AM EST90.00155.15148.75150.000.00-12393.75%
TSLA231208C001000002023-12-05 10:22AM EST100.00143.00138.75140.000.00-810356.25%
TSLA231208C001050002023-11-30 2:43PM EST105.00135.77133.75135.000.00-615337.50%
TSLA231208C001100002023-12-06 1:09PM EST110.00133.43128.75130.00+2.51+1.92%146318.75%
TSLA231208C001150002023-11-30 2:45PM EST115.00125.88123.75125.050.00-823350.00%
TSLA231208C001200002023-12-05 10:27AM EST120.00121.77118.75120.050.00-1411331.25%
TSLA231208C001250002023-12-05 10:27AM EST125.00116.97113.75115.100.00-119332.81%
TSLA231208C001300002023-12-06 3:06PM EST130.00112.27108.75110.10+0.10+0.09%1849314.06%
TSLA231208C001350002023-12-06 3:06PM EST135.00107.30103.80105.10-0.25-0.23%831308.59%
TSLA231208C001400002023-12-06 3:04PM EST140.00102.3598.80100.10-3.45-3.26%9170290.63%
TSLA231208C001450002023-12-05 9:50AM EST145.0093.3993.8095.100.00-124273.44%
TSLA231208C001500002023-12-06 2:51PM EST150.0093.1388.8090.10+5.79+6.63%223256.25%
TSLA231208C001550002023-12-06 9:47AM EST155.0090.5083.8085.05+10.68+13.38%152229.69%
TSLA231208C001600002023-12-06 2:10PM EST160.0082.4778.8080.05-1.09-1.30%290214.06%
TSLA231208C001650002023-12-06 2:18PM EST165.0077.7073.8075.05+1.60+2.10%27211199.22%
TSLA231208C001700002023-12-06 3:59PM EST170.0069.4468.8070.15+0.42+0.61%339199.80%
TSLA231208C001750002023-12-06 12:48PM EST175.0070.7663.8065.15+1.03+1.48%453184.77%
TSLA231208C001800002023-12-06 3:02PM EST180.0062.5558.8060.15+2.91+4.88%41750169.92%
TSLA231208C001825002023-12-06 11:52AM EST182.5062.0856.3057.70-3.54-5.39%22167.19%
TSLA231208C001850002023-12-06 2:59PM EST185.0057.6053.8055.20+1.97+3.54%3111159.77%
TSLA231208C001875002023-12-05 11:32AM EST187.5057.2751.3052.700.00-212152.73%
TSLA231208C001900002023-12-06 3:06PM EST190.0052.3348.8050.20+3.34+6.82%85190145.31%
TSLA231208C001925002023-12-01 12:41PM EST192.5047.4846.3047.700.00-12138.09%
TSLA231208C001950002023-12-06 3:55PM EST195.0044.6243.8545.20+0.87+1.99%225265134.38%
TSLA231208C001975002023-12-06 3:56PM EST197.5042.0741.3542.70-3.89-8.46%37127.15%
TSLA231208C002000002023-12-06 3:40PM EST200.0040.5038.8540.10+1.30+3.32%71634113.28%
TSLA231208C002025002023-12-06 1:06PM EST202.5040.5736.3537.70+3.07+8.19%14115112.89%
TSLA231208C002050002023-12-06 3:50PM EST205.0036.1733.8535.10+2.17+6.38%2141899.61%
TSLA231208C002075002023-12-06 9:57AM EST207.5038.3031.3532.65+7.03+22.48%43895.90%
TSLA231208C002100002023-12-06 3:58PM EST210.0029.4228.8530.10+0.72+2.51%2181,05586.13%
TSLA231208C002125002023-12-06 11:52AM EST212.5032.2726.3527.65+5.85+22.14%235382.03%
TSLA231208C002150002023-12-06 3:53PM EST215.0024.6523.9524.95+0.74+3.09%1451,37869.73%
TSLA231208C002175002023-12-06 3:34PM EST217.5023.2221.5522.45+1.12+5.07%5315768.36%
TSLA231208C002200002023-12-06 3:59PM EST220.0019.4519.1520.15+0.85+4.57%3922,44771.19%
TSLA231208C002225002023-12-06 3:59PM EST222.5017.0016.9017.70-0.90-5.03%6269670.02%
TSLA231208C002250002023-12-06 3:59PM EST225.0014.6514.5014.95+0.25+1.74%5222,39458.89%
TSLA231208C002275002023-12-06 3:55PM EST227.5012.4512.0012.95+0.48+4.01%15469958.74%
TSLA231208C002300002023-12-06 3:59PM EST230.0010.209.8010.60+0.38+3.87%1,3935,51955.13%
TSLA231208C002325002023-12-06 3:58PM EST232.507.907.808.35-0.30-3.66%9054,82652.54%
TSLA231208C002350002023-12-06 3:59PM EST235.006.156.106.40-0.05-0.81%5,0096,71252.22%
TSLA231208C002375002023-12-06 3:59PM EST237.504.524.504.80-0.33-6.80%4,6155,92451.69%
TSLA231208C002400002023-12-06 3:59PM EST240.003.303.203.30-0.35-9.59%40,32922,31750.24%
TSLA231208C002425002023-12-06 3:59PM EST242.502.222.202.30-0.43-16.23%71,60110,34550.61%
TSLA231208C002450002023-12-06 3:59PM EST245.001.491.491.50-0.31-17.22%172,12246,04850.88%
TSLA231208C002475002023-12-06 3:59PM EST247.500.980.961.00-0.27-21.60%110,12921,54851.64%
TSLA231208C002500002023-12-06 3:59PM EST250.000.620.630.66-0.23-27.06%157,76530,18352.88%
TSLA231208C002525002023-12-06 3:59PM EST252.500.410.410.43-0.18-30.51%37,6919,31054.20%
TSLA231208C002550002023-12-06 3:59PM EST255.000.270.270.29-0.13-32.50%45,77816,88455.86%
TSLA231208C002575002023-12-06 3:59PM EST257.500.180.170.18-0.09-33.33%17,2629,29056.84%
TSLA231208C002600002023-12-06 3:59PM EST260.000.130.120.13-0.07-35.00%29,73426,77259.18%
TSLA231208C002625002023-12-06 3:59PM EST262.500.100.080.10-0.06-37.50%7,6368,01661.52%
TSLA231208C002650002023-12-06 3:59PM EST265.000.060.060.07-0.04-40.00%7,57712,68763.67%
TSLA231208C002675002023-12-06 3:57PM EST267.500.050.040.06-0.03-37.50%3,9335,23566.21%
TSLA231208C002700002023-12-06 3:59PM EST270.000.050.040.05-0.02-28.57%5,99310,98469.92%
TSLA231208C002725002023-12-06 3:57PM EST272.500.040.030.04-0.02-33.33%3,9993,73872.27%
TSLA231208C002750002023-12-06 3:53PM EST275.000.040.030.04-0.01-20.00%2,2158,90676.56%
TSLA231208C002775002023-12-06 3:59PM EST277.500.030.010.04-0.01-25.00%1,1342,59478.13%
TSLA231208C002800002023-12-06 3:58PM EST280.000.020.020.03-0.02-50.00%1,9618,29682.03%
TSLA231208C002825002023-12-06 3:57PM EST282.500.010.010.02-0.01-50.00%3231,59882.03%
TSLA231208C002850002023-12-06 3:58PM EST285.000.020.010.02-0.01-33.33%1,3665,18785.94%
TSLA231208C002875002023-12-06 3:45PM EST287.500.010.010.02-0.01-50.00%3903,42189.06%
TSLA231208C002900002023-12-06 3:22PM EST290.000.010.010.02-0.01-50.00%1,0854,38193.75%
TSLA231208C002925002023-12-06 12:46PM EST292.500.010.010.02-0.01-50.00%7242,12296.88%
TSLA231208C002950002023-12-06 3:17PM EST295.000.020.010.02+0.01+100.00%4382,294100.78%
TSLA231208C002975002023-12-06 3:55PM EST297.500.010.000.020.00-851,052100.00%
TSLA231208C003000002023-12-06 2:01PM EST300.000.010.000.010.00-1,0486,72596.88%
TSLA231208C003050002023-12-06 3:30PM EST305.000.010.000.010.00-503,276103.13%
TSLA231208C003100002023-12-06 2:48PM EST310.000.010.000.010.00-91,884112.50%
TSLA231208C003150002023-12-05 12:05PM EST315.000.010.000.010.00-5923,687118.75%
TSLA231208C003200002023-12-05 11:29AM EST320.000.010.000.010.00-2892,988125.00%
TSLA231208C003250002023-12-06 10:24AM EST325.000.010.000.010.00-21,133128.13%
TSLA231208C003300002023-12-05 12:20PM EST330.000.010.000.010.00-221,717134.38%
TSLA231208C003350002023-12-05 2:01PM EST335.000.010.000.010.00-21,415140.63%
TSLA231208C003400002023-12-06 1:42PM EST340.000.010.000.010.00-31,228146.88%
TSLA231208C003450002023-12-06 3:59PM EST345.000.010.000.010.00-1950150.00%
TSLA231208C003500002023-12-06 2:11PM EST350.000.010.000.010.00-11404156.25%
TSLA231208C003550002023-12-01 10:15AM EST355.000.010.000.010.00-2444162.50%
TSLA231208C003600002023-11-30 3:14PM EST360.000.010.000.010.00-3071,585168.75%
TSLA231208C003650002023-11-30 3:20PM EST365.000.010.000.010.00-201463175.00%
TSLA231208C003700002023-12-06 12:41PM EST370.000.010.000.010.00-1182178.13%
TSLA231208C003750002023-11-30 9:56AM EST375.000.010.000.010.00-10372181.25%
TSLA231208C003800002023-11-30 9:37AM EST380.000.010.000.010.00-1972187.50%
TSLA231208C003850002023-11-29 10:28AM EST385.000.010.000.010.00-62107193.75%
TSLA231208C003900002023-11-21 1:36PM EST390.000.020.000.010.00-1116196.88%
TSLA231208C003950002023-11-14 11:44AM EST395.000.040.000.010.00-14200.00%
TSLA231208C004000002023-12-04 9:30AM EST400.000.010.000.010.00-193206.25%
TSLA231208C004050002023-12-01 9:30AM EST405.000.010.000.010.00-519212.50%
TSLA231208C004100002023-11-07 9:48AM EST410.000.030.000.010.00--1218.75%
TSLA231208C004150002023-12-05 1:51PM EST415.000.010.000.010.00-4112218.75%
TSLA231208C004200002023-11-21 11:52AM EST420.000.010.000.010.00-113225.00%
TSLA231208C004250002023-11-21 2:27PM EST425.000.010.000.010.00-57231.25%
TSLA231208C004300002023-11-20 9:43AM EST430.000.010.000.010.00-11231.25%
TSLA231208C004350002023-12-06 2:13PM EST435.000.010.000.01-0.01-50.00%24237.50%
TSLA231208C004400002023-12-06 9:30AM EST440.000.010.000.010.00-114243.75%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231208P000200002023-12-06 1:46PM EST20.000.010.000.010.00-1521,000.00%
TSLA231208P000300002023-11-20 9:38AM EST30.000.010.000.010.00-327825.00%
TSLA231208P000500002023-11-21 9:30AM EST50.000.010.000.010.00-10767625.00%
TSLA231208P000600002023-11-22 9:47AM EST60.000.010.000.010.00--4550.00%
TSLA231208P000700002023-11-22 9:43AM EST70.000.010.000.010.00-11,001500.00%
TSLA231208P000800002023-11-27 3:26PM EST80.000.010.000.010.00-2427437.50%
TSLA231208P000900002023-11-21 10:30AM EST90.000.010.000.010.00-2260393.75%
TSLA231208P001000002023-12-04 10:19AM EST100.000.010.000.010.00-2022,512356.25%
TSLA231208P001050002023-12-04 9:37AM EST105.000.010.000.010.00-5522,197337.50%
TSLA231208P001100002023-12-04 12:34PM EST110.000.010.000.010.00-352,386318.75%
TSLA231208P001150002023-12-04 9:43AM EST115.000.010.000.010.00-517626300.00%
TSLA231208P001200002023-12-05 11:46AM EST120.000.010.000.010.00-3528287.50%
TSLA231208P001250002023-12-04 9:30AM EST125.000.020.000.010.00-24,464268.75%
TSLA231208P001300002023-12-04 11:12AM EST130.000.010.000.010.00-43,903250.00%
TSLA231208P001350002023-12-06 9:30AM EST135.000.010.000.010.00-12,142237.50%
TSLA231208P001400002023-12-06 3:04PM EST140.000.010.000.010.00-1043,675225.00%
TSLA231208P001450002023-12-04 3:43PM EST145.000.010.000.010.00-734,283212.50%
TSLA231208P001500002023-12-06 9:51AM EST150.000.010.000.010.00-44,429193.75%
TSLA231208P001550002023-12-06 9:53AM EST155.000.010.000.010.00-21,605181.25%
TSLA231208P001600002023-12-06 3:25PM EST160.000.010.000.010.00-203,888168.75%
TSLA231208P001650002023-12-06 3:51PM EST165.000.010.000.010.00-341,316159.38%
TSLA231208P001700002023-12-06 1:33PM EST170.000.010.000.010.00-114,291146.88%
TSLA231208P001750002023-12-06 3:56PM EST175.000.010.000.010.00-264,592134.38%
TSLA231208P001800002023-12-06 3:59PM EST180.000.010.000.010.00-1004,115125.00%
TSLA231208P001825002023-12-06 3:51PM EST182.500.010.000.02-0.01-50.00%676503125.00%
TSLA231208P001850002023-12-06 3:57PM EST185.000.020.000.02+0.01+100.00%1,2906,115120.31%
TSLA231208P001875002023-12-06 2:14PM EST187.500.010.000.020.00-60826114.06%
TSLA231208P001900002023-12-06 1:53PM EST190.000.010.000.020.00-1285,185109.38%
TSLA231208P001925002023-12-06 3:59PM EST192.500.020.010.03-0.01-33.33%1792,208110.16%
TSLA231208P001950002023-12-06 3:50PM EST195.000.010.010.020.00-4193,219101.56%
TSLA231208P001975002023-12-06 3:14PM EST197.500.010.010.02-0.01-50.00%1481,97695.31%
TSLA231208P002000002023-12-06 3:59PM EST200.000.020.010.020.00-1,66913,65289.06%
TSLA231208P002025002023-12-06 3:14PM EST202.500.020.020.03-0.01-33.33%2382,61789.06%
TSLA231208P002050002023-12-06 3:52PM EST205.000.030.020.040.00-1,2438,38384.38%
TSLA231208P002075002023-12-06 3:44PM EST207.500.030.020.04-0.01-25.00%3232,70578.91%
TSLA231208P002100002023-12-06 3:59PM EST210.000.040.030.04-0.01-20.00%1,92410,36374.22%
TSLA231208P002125002023-12-06 3:58PM EST212.500.040.030.05-0.03-42.86%1,3644,44269.53%
TSLA231208P002150002023-12-06 3:59PM EST215.000.060.040.06-0.04-40.00%5,2368,57965.23%
TSLA231208P002175002023-12-06 3:59PM EST217.500.060.060.08-0.06-50.00%1,8645,20162.11%
TSLA231208P002200002023-12-06 3:59PM EST220.000.090.090.10-0.09-50.00%9,36715,74458.40%
TSLA231208P002225002023-12-06 3:59PM EST222.500.140.140.16-0.16-53.33%5,3929,00356.06%
TSLA231208P002250002023-12-06 3:59PM EST225.000.240.240.26-0.20-45.45%11,12813,71254.30%
TSLA231208P002275002023-12-06 3:59PM EST227.500.410.390.40-0.28-40.58%18,2528,47252.15%
TSLA231208P002300002023-12-06 3:59PM EST230.000.670.650.67-0.42-38.53%37,67417,64250.98%
TSLA231208P002325002023-12-06 3:59PM EST232.501.081.041.10-0.52-32.50%19,68910,85650.49%
TSLA231208P002350002023-12-06 3:59PM EST235.001.681.661.72-0.70-29.41%54,72615,58849.66%
TSLA231208P002375002023-12-06 3:59PM EST237.502.552.502.58-0.75-22.73%47,64010,31948.78%
TSLA231208P002400002023-12-06 3:59PM EST240.003.753.703.80-0.95-20.21%139,90214,79649.12%
TSLA231208P002425002023-12-06 3:59PM EST242.505.235.155.35-0.87-14.26%88,5463,87850.17%
TSLA231208P002450002023-12-06 3:59PM EST245.006.956.757.00-0.88-11.24%66,8065,95248.73%
TSLA231208P002475002023-12-06 3:59PM EST247.508.978.759.25-0.88-8.93%8,9151,73254.44%
TSLA231208P002500002023-12-06 3:59PM EST250.0011.1210.7511.55-0.93-7.72%7,0933,01059.47%
TSLA231208P002525002023-12-06 3:58PM EST252.5013.5013.2013.85-0.85-5.92%57070553.32%
TSLA231208P002550002023-12-06 3:55PM EST255.0015.6715.3016.00-0.53-3.27%99252159.57%
TSLA231208P002575002023-12-06 3:50PM EST257.5017.5017.9518.80-1.00-5.41%8646760.74%
TSLA231208P002600002023-12-06 3:57PM EST260.0020.6520.2021.30+0.05+0.24%5222,78658.79%
TSLA231208P002625002023-12-06 3:51PM EST262.5022.2022.8523.70-1.30-5.53%541,03266.41%
TSLA231208P002650002023-12-06 3:32PM EST265.0025.1025.1026.150.00-461,17292.38%
TSLA231208P002675002023-12-06 1:39PM EST267.5024.9527.8028.65-3.65-12.76%1372.46%
TSLA231208P002700002023-12-06 3:59PM EST270.0030.7030.1031.25-0.40-1.29%28497769.92%
TSLA231208P002725002023-12-06 3:29PM EST272.5032.4132.4034.15-0.06-0.18%46188.09%
TSLA231208P002750002023-12-06 2:35PM EST275.0033.5034.2036.75-0.85-2.47%171140.23%
TSLA231208P002775002023-12-06 1:39PM EST277.5034.9035.7539.05-3.95-10.17%321139.89%
TSLA231208P002800002023-12-06 3:40PM EST280.0039.6138.9041.45-0.72-1.79%191142.29%
TSLA231208P002825002023-12-01 9:33AM EST282.5049.7040.5044.000.00-10150.39%
TSLA231208P002850002023-12-04 12:52PM EST285.0047.4343.1546.500.00-100156.35%
TSLA231208P002900002023-12-06 2:32PM EST290.0048.1548.0051.30-5.20-9.75%165158.98%
TSLA231208P002925002023-12-06 1:14PM EST292.5048.8551.9053.90+48.85-60169.24%
TSLA231208P002950002023-12-06 2:17PM EST295.0055.1053.1056.65-3.05-5.25%266185.69%
TSLA231208P003000002023-12-06 3:06PM EST300.0057.7958.3061.40+3.60+6.64%698185.55%
TSLA231208P003050002023-12-06 3:13PM EST305.0063.1763.1066.50+1.84+3.00%420200.98%
TSLA231208P003100002023-12-06 3:13PM EST310.0068.0868.1071.50-9.92-12.72%1600211.23%
TSLA231208P003150002023-11-27 9:37AM EST315.0079.7573.1076.500.00--0221.29%
TSLA231208P003200002023-12-06 2:34PM EST320.0078.1078.1081.50+0.70+0.90%400231.15%
TSLA231208P003250002023-12-06 2:34PM EST325.0083.1083.1086.50+83.10-1200240.63%
TSLA231208P003300002023-12-06 9:59AM EST330.0085.0188.1091.50-6.89-7.50%1230250.00%
TSLA231208P003400002023-12-06 1:35PM EST340.0097.5498.15102.55-9.28-8.69%802315.09%
TSLA231208P003450002023-12-06 1:43PM EST345.00103.31103.15107.55+103.31-1600324.71%
TSLA231208P003500002023-12-06 3:46PM EST350.00109.91108.10112.55+109.91-5640334.08%
TSLA231208P003550002023-12-04 9:45AM EST355.00119.00113.20117.200.00-20328.91%
TSLA231208P003600002023-12-06 3:02PM EST360.00117.57118.30122.20-18.25-13.44%2990337.70%
TSLA231208P003700002023-12-06 2:21PM EST370.00127.87128.30132.30+127.87-2850359.18%
TSLA231208P003900002023-12-06 2:01PM EST390.00147.60148.30152.30+147.60-440391.60%
TSLA231208P004000002023-12-05 11:31AM EST400.00155.11158.30162.30+155.11--0406.84%
TSLA231208P004150002023-11-16 11:47AM EST415.00179.30173.30177.200.00--0423.93%
TSLA231208P004300002023-12-06 1:06PM EST430.00186.90190.00191.45+0.10+0.05%10301.17%
TSLA231208P004350002023-12-06 1:06PM EST435.00191.90194.90196.45+3.10+1.64%40284.38%
TSLA231208P004400002023-12-06 9:30AM EST440.00196.56199.90201.45-6.07-3.00%20289.06%