Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.90+17.63 (+11.00%)
At close: 04:00PM EST
178.97 +1.07 (+0.60%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203C000150002023-01-27 12:43PM EST15.00162.50162.65163.15+48.79+42.91%32250.00%
TSLA230203C000500002023-01-27 11:53AM EST50.00124.00126.85128.15+16.26+15.09%3123448.44%
TSLA230203C000550002023-01-27 3:46PM EST55.00124.05121.85124.00+18.95+18.03%319320.31%
TSLA230203C000600002023-01-25 1:28PM EST60.0084.70117.60118.100.00-113375.00%
TSLA230203C000650002023-01-27 1:40PM EST65.00111.80111.80113.15+20.52+22.48%719359.77%
TSLA230203C000700002023-01-27 1:43PM EST70.00107.20107.70108.20+33.85+46.15%862275.00%
TSLA230203C000750002023-01-27 2:48PM EST75.00104.45102.70103.20+21.85+26.45%1215256.25%
TSLA230203C000800002023-01-27 10:13AM EST80.0085.6597.7098.20+8.35+10.80%940238.28%
TSLA230203C000850002023-01-27 3:12PM EST85.0094.4792.7093.15+21.42+29.32%9275206.25%
TSLA230203C000900002023-01-27 3:46PM EST90.0089.1087.7088.20+21.05+30.93%23110205.47%
TSLA230203C000950002023-01-27 1:41PM EST95.0082.5082.6583.20+31.65+62.24%3536176.56%
TSLA230203C000980002023-01-27 2:58PM EST98.0081.9079.2080.20+21.95+36.61%416228.91%
TSLA230203C000990002023-01-27 2:58PM EST99.0080.9078.6579.20+21.65+36.54%1840165.63%
TSLA230203C001000002023-01-27 3:51PM EST100.0079.0077.6578.20+19.00+31.67%346360163.28%
TSLA230203C001010002023-01-27 2:56PM EST101.0079.6076.1077.20+21.54+37.10%5535218.56%
TSLA230203C001020002023-01-27 3:54PM EST102.0076.3575.2076.25+22.05+40.61%5119220.51%
TSLA230203C001030002023-01-27 3:18PM EST103.0075.2574.2575.20+20.05+36.32%3768211.72%
TSLA230203C001040002023-01-27 3:14PM EST104.0074.0073.7574.25+17.80+31.67%31206178.52%
TSLA230203C001050002023-01-27 3:26PM EST105.0074.2072.7573.20+19.17+34.84%75573169.53%
TSLA230203C001060002023-01-27 3:31PM EST106.0073.9071.7572.20+20.73+38.99%49114166.80%
TSLA230203C001070002023-01-27 2:57PM EST107.0073.4470.7071.25+21.18+40.53%44130164.06%
TSLA230203C001080002023-01-27 3:48PM EST108.0071.0769.7570.25+19.80+38.62%3896167.19%
TSLA230203C001090002023-01-27 3:59PM EST109.0069.0968.7069.25+18.01+35.26%30224158.59%
TSLA230203C001100002023-01-27 3:54PM EST110.0068.4067.0568.25+19.60+40.16%1431,398193.95%
TSLA230203C001110002023-01-27 1:29PM EST111.0065.3566.2567.25+16.05+32.56%134179190.63%
TSLA230203C001120002023-01-27 3:54PM EST112.0066.4065.2066.25+20.20+43.72%122252187.50%
TSLA230203C001130002023-01-27 3:54PM EST113.0065.4064.4565.25+18.05+38.12%54411184.38%
TSLA230203C001140002023-01-27 2:34PM EST114.0065.3763.7064.30+21.57+49.25%36411150.78%
TSLA230203C001150002023-01-27 3:59PM EST115.0062.8062.7063.25+17.55+38.78%1331,176142.97%
TSLA230203C001160002023-01-27 2:04PM EST116.0060.6561.7062.25+16.55+37.53%80464140.23%
TSLA230203C001170002023-01-27 3:14PM EST117.0061.1560.7061.25+18.40+43.04%98165137.50%
TSLA230203C001180002023-01-27 3:05PM EST118.0061.7559.4060.25+20.00+47.90%70232168.95%
TSLA230203C001190002023-01-27 3:40PM EST119.0060.1558.7559.30+18.95+46.00%83312141.80%
TSLA230203C001200002023-01-27 3:59PM EST120.0058.0557.5558.30+17.60+43.51%5662,077114.84%
TSLA230203C001210002023-01-27 3:32PM EST121.0058.8456.3557.30+20.49+53.43%36257163.67%
TSLA230203C001220002023-01-27 3:16PM EST122.0056.2055.7556.25+18.96+50.91%139646130.08%
TSLA230203C001230002023-01-27 3:16PM EST123.0055.2454.3055.25+17.83+47.66%1061,013154.10%
TSLA230203C001240002023-01-27 3:58PM EST124.0054.1653.7554.30+19.41+55.86%65779128.91%
TSLA230203C001250002023-01-27 3:59PM EST125.0053.1752.8053.30+17.57+49.35%6381,385129.69%
TSLA230203C001260002023-01-27 2:27PM EST126.0053.9051.8052.30+21.45+66.10%168618126.95%
TSLA230203C001270002023-01-27 3:46PM EST127.0052.3050.5551.35+20.05+62.17%180548107.81%
TSLA230203C001280002023-01-27 3:25PM EST128.0051.6949.6050.35+19.14+58.80%102622110.94%
TSLA230203C001290002023-01-27 3:57PM EST129.0049.2548.3549.35+17.64+55.81%1081,671143.36%
TSLA230203C001300002023-01-27 3:52PM EST130.0048.8847.5548.40+18.32+59.95%1,0318,092106.25%
TSLA230203C001310002023-01-27 3:57PM EST131.0047.2046.6047.40+17.61+59.51%1581,374107.81%
TSLA230203C001320002023-01-27 3:51PM EST132.0047.2245.6046.40+18.82+66.27%2341,155105.47%
TSLA230203C001330002023-01-27 3:54PM EST133.0045.2544.6045.40+18.32+68.03%2491,128103.13%
TSLA230203C001340002023-01-27 3:51PM EST134.0045.2743.6544.40+18.62+69.87%791,877104.10%
TSLA230203C001350002023-01-27 3:59PM EST135.0043.0043.0043.45+17.28+67.19%1,3612,898118.75%
TSLA230203C001360002023-01-27 3:59PM EST136.0042.2741.9042.45+17.55+71.00%273517112.60%
TSLA230203C001370002023-01-27 3:28PM EST137.0043.2040.9541.45+19.90+85.41%527735111.72%
TSLA230203C001380002023-01-27 3:39PM EST138.0041.5739.9540.50+18.94+83.69%542633110.64%
TSLA230203C001390002023-01-27 3:53PM EST139.0039.2538.6539.50+17.19+77.92%44083397.07%
TSLA230203C001400002023-01-27 3:59PM EST140.0038.3037.6538.55+17.17+81.26%2,3424,27496.88%
TSLA230203C001410002023-01-27 3:59PM EST141.0037.3536.7537.60+17.20+85.36%2731,10999.61%
TSLA230203C001420002023-01-27 3:58PM EST142.0036.5135.7536.60+17.11+88.20%5161,22797.07%
TSLA230203C001450002023-01-27 3:59PM EST145.0033.5733.3033.70+16.72+99.23%2,7599,396104.79%
TSLA230203C001500002023-01-27 3:59PM EST150.0028.9528.6029.00+16.23+127.59%8,8899,192100.20%
TSLA230203C001550002023-01-27 3:59PM EST155.0024.4024.1524.55+15.15+163.78%5,81412,38998.24%
TSLA230203C001600002023-01-27 3:59PM EST160.0020.1820.1020.25+13.83+217.80%32,25114,48196.68%
TSLA230203C001650002023-01-27 3:59PM EST165.0016.4016.1516.50+12.26+296.14%39,23512,11195.14%
TSLA230203C001700002023-01-27 3:59PM EST170.0013.0512.9513.10+10.41+394.32%80,21012,57995.58%
TSLA230203C001750002023-01-27 3:59PM EST175.0010.2010.1510.35+8.59+533.54%91,87511,53996.73%
TSLA230203C001800002023-01-27 3:59PM EST180.007.927.857.95+6.93+700.00%103,60611,02197.41%
TSLA230203C001850002023-01-27 3:59PM EST185.006.056.006.10+5.45+908.33%48,9446,77398.83%
TSLA230203C001900002023-01-27 3:59PM EST190.004.634.604.65+4.24+1,087.18%35,9553,068100.76%
TSLA230203C001950002023-01-27 3:59PM EST195.003.503.453.60+3.24+1,246.15%21,5584,014102.81%
TSLA230203C002000002023-01-27 3:59PM EST200.002.692.652.70+2.52+1,482.35%107,3479,990104.76%
TSLA230203C002050002023-01-27 3:59PM EST205.002.042.022.08+1.92+1,600.00%14,9333,757107.10%
TSLA230203C002100002023-01-27 3:59PM EST210.001.591.551.60+1.49+1,490.00%22,5644,640109.42%
TSLA230203C002150002023-01-27 3:59PM EST215.001.231.201.23+1.16+1,657.14%17,5528,086111.77%
TSLA230203C002200002023-01-27 3:59PM EST220.000.970.950.96+0.91+1,516.67%29,3327,309114.40%
TSLA230203C002250002023-01-27 3:59PM EST225.000.760.750.76+0.71+1,420.00%12,1924,904116.99%
TSLA230203C002300002023-01-27 3:59PM EST230.000.610.570.61+0.57+1,425.00%21,3157,147119.14%
TSLA230203C002350002023-01-27 3:59PM EST235.000.480.460.49+0.44+1,100.00%9,9451,152121.78%
TSLA230203C002400002023-01-27 3:59PM EST240.000.370.370.39+0.34+1,133.33%18,7354,284124.12%
TSLA230203C002450002023-01-27 3:59PM EST245.000.310.300.31+0.29+1,450.00%14,7311,185126.37%
TSLA230203C002500002023-01-27 3:59PM EST250.000.240.240.26+0.22+1,100.00%23,9821,673128.71%
TSLA230203C002550002023-01-27 3:59PM EST255.000.210.190.21+0.20+2,000.00%16,529364130.66%
TSLA230203C002600002023-01-27 3:59PM EST260.000.170.150.18+0.16+1,600.00%22,4681,924132.81%
TSLA230203C002650002023-01-27 3:59PM EST265.000.150.120.15+0.14+1,400.00%17,1851,872134.77%
TSLA230203C002700002023-01-27 3:59PM EST270.000.110.090.11+0.10+1,000.00%16,0471,805135.16%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230203P000150002023-01-27 3:14PM EST15.000.030.000.01+0.02+200.00%23175587.50%
TSLA230203P000200002023-01-26 10:39AM EST20.000.010.000.010.00-1600525.00%
TSLA230203P000250002023-01-19 1:37PM EST25.000.010.000.010.00-2093462.50%
TSLA230203P000300002023-01-23 10:33AM EST30.000.010.000.010.00-5378425.00%
TSLA230203P000350002023-01-17 11:13AM EST35.000.010.000.010.00-991,617387.50%
TSLA230203P000400002023-01-19 10:16AM EST40.000.010.000.010.00-3415350.00%
TSLA230203P000450002023-01-23 9:40AM EST45.000.010.000.010.00-21,879325.00%
TSLA230203P000500002023-01-26 2:23PM EST50.000.010.000.010.00-13,236300.00%
TSLA230203P000550002023-01-26 9:30AM EST55.000.020.000.010.00-11,059281.25%
TSLA230203P000600002023-01-27 10:04AM EST60.000.010.000.010.00-34,418262.50%
TSLA230203P000650002023-01-27 11:37AM EST65.000.010.000.010.00-21,506237.50%
TSLA230203P000700002023-01-27 3:40PM EST70.000.010.000.010.00-424,079225.00%
TSLA230203P000750002023-01-27 3:32PM EST75.000.010.000.010.00-283,416206.25%
TSLA230203P000800002023-01-27 3:14PM EST80.000.010.000.010.00-585,865193.75%
TSLA230203P000850002023-01-27 3:35PM EST85.000.010.000.010.00-8,0566,132181.25%
TSLA230203P000900002023-01-27 3:49PM EST90.000.020.010.02+0.01+100.00%1,3807,269181.25%
TSLA230203P000950002023-01-27 3:58PM EST95.000.030.010.03+0.01+50.00%6451,757173.44%
TSLA230203P000980002023-01-27 3:09PM EST98.000.040.010.040.00-246617168.75%
TSLA230203P000990002023-01-27 3:34PM EST99.000.040.020.04+0.02+100.00%582792168.75%
TSLA230203P001000002023-01-27 3:58PM EST100.000.030.030.04+0.01+50.00%2,0507,637168.75%
TSLA230203P001010002023-01-27 3:59PM EST101.000.040.030.04+0.01+33.33%380763166.41%
TSLA230203P001020002023-01-27 3:32PM EST102.000.040.030.05+0.01+33.33%1,5091,101165.63%
TSLA230203P001030002023-01-27 1:21PM EST103.000.050.000.04+0.02+66.67%108558151.56%
TSLA230203P001040002023-01-27 3:55PM EST104.000.040.030.05+0.01+33.33%4851,275160.94%
TSLA230203P001050002023-01-27 3:55PM EST105.000.040.030.050.00-9963,119157.81%
TSLA230203P001060002023-01-27 3:56PM EST106.000.050.040.050.00-4691,110157.03%
TSLA230203P001070002023-01-27 3:52PM EST107.000.080.040.06+0.04+100.00%1651,652156.25%
TSLA230203P001080002023-01-27 3:55PM EST108.000.040.040.05+0.01+33.33%8091,237152.34%
TSLA230203P001090002023-01-27 3:59PM EST109.000.050.050.060.00-7341,436153.13%
TSLA230203P001100002023-01-27 3:59PM EST110.000.060.060.07+0.01+20.00%5,6378,580153.13%
TSLA230203P001110002023-01-27 3:54PM EST111.000.060.050.07+0.01+20.00%1,4851,216149.22%
TSLA230203P001120002023-01-27 3:54PM EST112.000.070.050.07+0.02+40.00%1,6601,229146.88%
TSLA230203P001130002023-01-27 3:44PM EST113.000.070.050.080.00-3,2071,112145.31%
TSLA230203P001140002023-01-27 3:59PM EST114.000.060.060.070.00-1,220939142.97%
TSLA230203P001150002023-01-27 3:59PM EST115.000.080.080.09+0.01+14.29%4,0004,075145.31%
TSLA230203P001160002023-01-27 3:51PM EST116.000.090.070.09+0.02+28.57%3,6711,973141.41%
TSLA230203P001170002023-01-27 3:54PM EST117.000.090.070.090.00-2,802948139.06%
TSLA230203P001180002023-01-27 3:56PM EST118.000.090.080.100.00-9791,297138.28%
TSLA230203P001190002023-01-27 3:58PM EST119.000.100.090.110.00-2341,046137.50%
TSLA230203P001200002023-01-27 3:59PM EST120.000.110.100.11+0.01+10.00%9,6258,790135.94%
TSLA230203P001210002023-01-27 3:46PM EST121.000.120.100.12+0.01+9.09%1,1501,808134.38%
TSLA230203P001220002023-01-27 3:57PM EST122.000.110.100.13-0.01-8.33%6202,346132.42%
TSLA230203P001230002023-01-27 3:58PM EST123.000.120.110.130.00-1,5283,381130.66%
TSLA230203P001240002023-01-27 3:54PM EST124.000.130.110.14-0.01-7.14%5,0401,691128.91%
TSLA230203P001250002023-01-27 3:59PM EST125.000.140.130.15-0.01-6.67%8,6085,888128.32%
TSLA230203P001260002023-01-27 3:58PM EST126.000.140.140.16-0.03-17.65%8871,967126.95%
TSLA230203P001270002023-01-27 3:44PM EST127.000.180.140.17-0.02-10.00%2,7521,902125.00%
TSLA230203P001280002023-01-27 3:58PM EST128.000.170.160.18-0.05-22.73%8,2282,162124.22%
TSLA230203P001290002023-01-27 3:58PM EST129.000.180.160.19-0.05-21.74%9,7331,421122.27%
TSLA230203P001300002023-01-27 3:59PM EST130.000.180.180.19-0.08-30.77%10,41816,338120.70%
TSLA230203P001310002023-01-27 3:57PM EST131.000.200.180.21-0.09-31.03%2,3201,112119.14%
TSLA230203P001320002023-01-27 3:58PM EST132.000.220.190.22-0.10-31.25%2,7911,869117.38%
TSLA230203P001330002023-01-27 3:59PM EST133.000.230.210.24-0.13-36.11%4,5302,179116.60%
TSLA230203P001340002023-01-27 3:59PM EST134.000.240.220.25-0.16-40.00%2,6602,978114.84%
TSLA230203P001350002023-01-27 3:59PM EST135.000.260.250.27-0.18-40.91%5,7834,512114.16%
TSLA230203P001360002023-01-27 3:58PM EST136.000.270.260.29-0.19-41.30%1,1062,271112.70%
TSLA230203P001370002023-01-27 3:58PM EST137.000.310.280.31-0.23-42.59%4,8012,158111.33%
TSLA230203P001380002023-01-27 3:59PM EST138.000.330.300.33-0.28-45.90%3,4172,427110.06%
TSLA230203P001390002023-01-27 3:59PM EST139.000.340.330.35-0.36-51.43%3,9461,722108.89%
TSLA230203P001400002023-01-27 3:59PM EST140.000.370.350.37-0.37-50.00%22,9408,180107.42%
TSLA230203P001410002023-01-27 3:59PM EST141.000.410.380.42-0.45-52.33%1,5731,437106.93%
TSLA230203P001420002023-01-27 3:59PM EST142.000.450.420.45-0.51-53.12%6,3442,841105.96%
TSLA230203P001450002023-01-27 3:59PM EST145.000.550.550.58-0.77-58.33%13,3337,043103.42%
TSLA230203P001500002023-01-27 3:59PM EST150.000.880.870.88-1.41-61.57%44,4986,29099.51%
TSLA230203P001550002023-01-27 4:00PM EST155.001.381.361.41-2.39-63.40%34,6494,56996.83%
TSLA230203P001600002023-01-27 3:59PM EST160.002.152.132.19-3.73-63.44%74,38810,65694.75%
TSLA230203P001650002023-01-27 4:00PM EST165.003.363.353.40-5.44-61.82%52,5043,14694.46%
TSLA230203P001700002023-01-27 3:59PM EST170.005.025.005.05-7.33-59.35%44,6021,19494.36%
TSLA230203P001750002023-01-27 3:59PM EST175.007.207.157.25-9.25-56.23%38,4951,24395.04%
TSLA230203P001800002023-01-27 3:59PM EST180.009.879.859.95-10.63-51.85%14,6831,12796.31%
TSLA230203P001850002023-01-27 3:59PM EST185.0013.0013.0013.15-12.55-49.12%3,10162198.00%
TSLA230203P001900002023-01-27 3:59PM EST190.0016.5416.4516.70-13.61-45.14%2,24416898.95%
TSLA230203P001950002023-01-27 3:59PM EST195.0020.5220.3020.60-14.73-41.79%4,2859100.44%
TSLA230203P002000002023-01-27 3:59PM EST200.0024.6224.4524.80-15.13-38.06%3,518155102.47%
TSLA230203P002050002023-01-27 3:54PM EST205.0028.8028.6029.25-15.90-35.57%1,24127103.10%
TSLA230203P002100002023-01-27 3:59PM EST210.0033.6033.0033.75-18.40-35.38%48224103.08%
TSLA230203P002150002023-01-27 3:54PM EST215.0037.8038.0538.40-20.50-35.16%1462109.57%
TSLA230203P002200002023-01-27 3:56PM EST220.0042.8042.4543.20-37.25-46.53%3015107.47%
TSLA230203P002250002023-01-27 3:58PM EST225.0047.5047.2048.00-19.95-29.58%1560107.62%
TSLA230203P002400002023-01-27 3:56PM EST240.0062.2561.6562.60-65.88-51.42%158086.72%
TSLA230203P002600002023-01-27 3:55PM EST260.0082.4081.7082.45-61.72-42.83%1510148.34%
TSLA230203P002700002023-01-27 3:36PM EST270.0091.0091.8092.50-65.23-41.75%1270125.00%