Canada markets open in 2 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.88+10.31 (+6.31%)
At close: 04:00PM EDT
174.25 +0.45 (+0.26%)
Pre-Market: 06:40AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240322C001000002024-03-18 3:48PM EDT100.0074.1173.6074.35+13.16+21.59%7152223.05%
TSLA240322C001050002024-03-18 10:24AM EDT105.0065.1068.5569.35+6.60+11.28%449197.27%
TSLA240322C001100002024-03-18 12:13PM EDT110.0063.3063.5564.40+9.54+17.75%37187.89%
TSLA240322C001150002024-03-15 12:53PM EDT115.0046.3158.6059.250.00-2951156.25%
TSLA240322C001200002024-03-18 3:39PM EDT120.0054.4853.5054.40+10.58+24.10%4201149.22%
TSLA240322C001250002024-03-14 1:51PM EDT125.0038.4048.5549.350.00-1138134.38%
TSLA240322C001300002024-03-18 3:31PM EDT130.0044.5543.6044.40+11.08+33.10%41148129.69%
TSLA240322C001330002024-03-15 3:08PM EDT133.0030.7540.6041.250.00--23105.47%
TSLA240322C001340002024-03-15 3:08PM EDT134.0029.7539.6040.300.00--38108.98%
TSLA240322C001350002024-03-18 10:23AM EDT135.0035.0038.6039.30+6.90+24.56%115391106.25%
TSLA240322C001360002024-03-14 1:07PM EDT136.0027.7037.6538.300.00--7108.01%
TSLA240322C001370002024-03-15 10:06AM EDT137.0025.0036.6037.300.00--35100.78%
TSLA240322C001380002024-03-15 2:42PM EDT138.0026.1035.6536.300.00--53102.34%
TSLA240322C001390002024-03-18 10:16AM EDT139.0029.5934.6535.30+4.59+18.36%655699.61%
TSLA240322C001400002024-03-18 3:35PM EDT140.0034.4533.6534.30+10.70+45.05%24337696.88%
TSLA240322C001410002024-03-18 11:00AM EDT141.0032.2532.6033.30+9.40+41.14%22289.84%
TSLA240322C001420002024-03-15 1:59PM EDT142.0021.3431.6532.300.00--4391.21%
TSLA240322C001430002024-03-18 2:15PM EDT143.0031.0030.6531.35+10.05+47.97%205591.80%
TSLA240322C001440002024-03-18 9:31AM EDT144.0024.6529.6030.30+6.55+36.19%13782.03%
TSLA240322C001450002024-03-18 11:20AM EDT145.0029.4928.6529.35+11.06+60.01%11420886.13%
TSLA240322C001460002024-03-18 12:03PM EDT146.0027.8527.6528.50+10.35+59.14%269290.43%
TSLA240322C001470002024-03-18 2:09PM EDT147.0026.8526.7027.35+9.85+57.94%137483.01%
TSLA240322C001480002024-03-18 2:58PM EDT148.0025.7525.7026.35+9.65+59.94%714080.27%
TSLA240322C001490002024-03-18 3:24PM EDT149.0024.8924.7025.35+10.27+70.25%5317377.34%
TSLA240322C001500002024-03-18 3:59PM EDT150.0024.1023.7024.35+9.75+67.94%3,6493,32074.61%
TSLA240322C001525002024-03-18 3:28PM EDT152.5021.7921.2521.90+9.59+78.61%17031171.19%
TSLA240322C001550002024-03-18 3:54PM EDT155.0018.8518.8019.45+8.75+86.63%3,2273,81166.89%
TSLA240322C001575002024-03-18 3:57PM EDT157.5016.6916.4517.00+8.44+102.30%73481463.97%
TSLA240322C001600002024-03-18 3:59PM EDT160.0014.4014.1014.65+7.85+119.85%3,2325,15661.33%
TSLA240322C001625002024-03-18 3:59PM EDT162.5012.1112.0512.60+6.96+135.15%7,8209,60664.50%
TSLA240322C001650002024-03-18 3:59PM EDT165.0010.059.9010.25+6.15+157.69%19,55115,13759.79%
TSLA240322C001675002024-03-18 3:59PM EDT167.507.957.958.15+5.10+178.95%24,8766,11257.37%
TSLA240322C001700002024-03-18 3:59PM EDT170.006.406.256.40+4.32+207.69%98,20050,33357.01%
TSLA240322C001725002024-03-18 3:59PM EDT172.504.854.754.90+3.38+229.93%51,20218,18856.64%
TSLA240322C001750002024-03-18 3:59PM EDT175.003.603.603.65+2.56+246.15%110,35343,95357.10%
TSLA240322C001775002024-03-18 3:59PM EDT177.502.602.552.62+1.86+251.35%35,53017,44556.49%
TSLA240322C001800002024-03-18 3:59PM EDT180.001.821.821.84+1.29+243.40%108,54122,85756.84%
TSLA240322C001825002024-03-18 3:59PM EDT182.501.251.251.28+0.87+228.95%27,2366,72657.20%
TSLA240322C001850002024-03-18 3:59PM EDT185.000.850.000.00+0.57+203.57%37,098012.50%
TSLA240322C001875002024-03-18 3:59PM EDT187.500.560.000.00+0.34+154.55%15,896012.50%
TSLA240322C001900002024-03-18 3:59PM EDT190.000.380.000.00+0.21+123.53%34,884025.00%
TSLA240322C001925002024-03-18 3:59PM EDT192.500.260.000.00+0.13+100.00%6,326025.00%
TSLA240322C001950002024-03-18 3:59PM EDT195.000.190.000.00+0.08+72.73%9,942025.00%
TSLA240322C001975002024-03-18 3:59PM EDT197.500.140.000.00+0.05+55.56%6,655025.00%
TSLA240322C002000002024-03-18 3:59PM EDT200.000.110.000.00+0.02+22.22%16,293025.00%
TSLA240322C002025002024-03-18 3:58PM EDT202.500.070.000.00-0.01-12.50%1,803025.00%
TSLA240322C002050002024-03-18 3:59PM EDT205.000.070.000.00+0.01+16.67%2,571025.00%
TSLA240322C002075002024-03-18 3:59PM EDT207.500.050.000.00-0.01-16.67%2,442050.00%
TSLA240322C002100002024-03-18 3:59PM EDT210.000.040.000.00-0.01-20.00%3,115050.00%
TSLA240322C002125002024-03-18 3:29PM EDT212.500.030.000.00-0.03-50.00%493050.00%
TSLA240322C002150002024-03-18 3:56PM EDT215.000.040.000.000.00-2,299050.00%
TSLA240322C002175002024-03-18 3:51PM EDT217.500.020.000.00-0.02-50.00%569050.00%
TSLA240322C002200002024-03-18 3:54PM EDT220.000.030.000.00-0.01-25.00%1,372050.00%
TSLA240322C002225002024-03-18 3:54PM EDT222.500.020.000.00-0.01-33.33%1,457050.00%
TSLA240322C002250002024-03-18 3:59PM EDT225.000.020.000.00-0.01-33.33%1,237050.00%
TSLA240322C002275002024-03-18 3:44PM EDT227.500.010.000.00-0.01-50.00%194050.00%
TSLA240322C002300002024-03-18 3:19PM EDT230.000.010.000.00-0.01-50.00%379050.00%
TSLA240322C002325002024-03-18 11:46AM EDT232.500.010.000.00-0.01-50.00%39050.00%
TSLA240322C002350002024-03-18 3:59PM EDT235.000.010.000.000.00-297050.00%
TSLA240322C002400002024-03-18 3:56PM EDT240.000.010.000.000.00-479050.00%
TSLA240322C002450002024-03-18 3:55PM EDT245.000.010.000.000.00-240050.00%
TSLA240322C002500002024-03-18 3:47PM EDT250.000.010.000.000.00-201050.00%
TSLA240322C002550002024-03-18 11:12AM EDT255.000.010.000.000.00-244050.00%
TSLA240322C002600002024-03-18 9:54AM EDT260.000.010.000.000.00-3050.00%
TSLA240322C002650002024-03-18 10:39AM EDT265.000.010.000.000.00-2050.00%
TSLA240322C002700002024-03-15 3:52PM EDT270.000.010.000.000.00-13050.00%
TSLA240322C002750002024-03-13 12:05PM EDT275.000.010.000.000.00-1050.00%
TSLA240322C002800002024-03-18 2:14PM EDT280.000.010.000.00-0.01-50.00%4050.00%
TSLA240322C002850002024-03-18 9:30AM EDT285.000.010.000.000.00-2050.00%
TSLA240322C002900002024-03-14 9:56AM EDT290.000.010.000.000.00-2050.00%
TSLA240322C002950002024-03-12 10:47AM EDT295.000.010.000.000.00-118050.00%
TSLA240322C003000002024-03-18 10:01AM EDT300.000.010.000.000.00-9050.00%
TSLA240322C003050002024-03-12 10:36AM EDT305.000.010.000.000.00-14050.00%
TSLA240322C003100002024-03-14 3:21PM EDT310.000.010.000.000.00-20050.00%
TSLA240322C003150002024-03-14 12:13PM EDT315.000.010.000.000.00-1050.00%
TSLA240322C003200002024-03-11 11:47AM EDT320.000.010.000.000.00-2050.00%
TSLA240322C003250002024-03-11 11:20AM EDT325.000.010.000.000.00-21050.00%
TSLA240322C003300002024-03-18 9:30AM EDT330.000.010.000.000.00-1050.00%
TSLA240322C003350002024-03-11 10:14AM EDT335.000.010.000.000.00-24050.00%
TSLA240322C003400002024-03-08 12:08PM EDT340.000.020.000.000.00-200050.00%
TSLA240322C003450002024-03-08 11:48AM EDT345.000.020.000.000.00-200050.00%
TSLA240322C003500002024-03-08 4:45PM EDT350.000.010.000.000.00-19050.00%
TSLA240322C003550002024-03-18 3:29PM EDT355.000.010.000.00-0.01-50.00%1050.00%
TSLA240322C003600002024-03-01 2:10PM EDT360.000.010.000.000.00-14050.00%
TSLA240322C003650002024-03-07 1:17PM EDT365.000.020.000.000.00-10050.00%
TSLA240322C003700002024-03-08 12:11PM EDT370.000.010.000.000.00-2050.00%
TSLA240322C003750002024-03-11 9:56AM EDT375.000.010.000.000.00-1050.00%
TSLA240322C003800002024-03-06 4:25PM EDT380.000.010.000.000.00-105050.00%
TSLA240322C003850002024-03-08 12:34PM EDT385.000.010.000.000.00-100050.00%
TSLA240322C003900002024-03-08 12:13PM EDT390.000.010.000.000.00-23050.00%
TSLA240322C003950002024-03-18 3:08PM EDT395.000.010.000.000.00-25050.00%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240322P001000002024-03-18 3:57PM EDT100.000.010.000.000.00-21050.00%
TSLA240322P001050002024-03-18 9:30AM EDT105.000.010.000.000.00-3050.00%
TSLA240322P001100002024-03-18 1:38PM EDT110.000.010.000.000.00-77050.00%
TSLA240322P001150002024-03-18 11:51AM EDT115.000.010.000.000.00-261050.00%
TSLA240322P001200002024-03-18 3:31PM EDT120.000.010.000.000.00-198050.00%
TSLA240322P001250002024-03-18 3:55PM EDT125.000.020.000.000.00-154050.00%
TSLA240322P001300002024-03-18 3:43PM EDT130.000.020.000.000.00-1,997050.00%
TSLA240322P001320002024-03-18 10:48AM EDT132.000.020.000.000.00-146050.00%
TSLA240322P001330002024-03-18 3:59PM EDT133.000.020.000.000.00-368050.00%
TSLA240322P001340002024-03-18 3:21PM EDT134.000.030.000.000.00-859050.00%
TSLA240322P001350002024-03-18 3:58PM EDT135.000.020.000.000.00-691050.00%
TSLA240322P001360002024-03-18 3:47PM EDT136.000.020.000.000.00-145050.00%
TSLA240322P001370002024-03-18 3:26PM EDT137.000.030.000.000.00-302050.00%
TSLA240322P001380002024-03-18 3:45PM EDT138.000.030.000.000.00-2,399050.00%
TSLA240322P001390002024-03-18 3:24PM EDT139.000.030.000.000.00-1,325050.00%
TSLA240322P001400002024-03-18 3:59PM EDT140.000.030.000.000.00-4,175050.00%
TSLA240322P001410002024-03-18 3:53PM EDT141.000.040.000.000.00-130050.00%
TSLA240322P001420002024-03-18 3:57PM EDT142.000.040.000.000.00-3,586050.00%
TSLA240322P001430002024-03-18 3:59PM EDT143.000.040.000.000.00-581050.00%
TSLA240322P001440002024-03-18 3:59PM EDT144.000.060.000.000.00-1,036050.00%
TSLA240322P001450002024-03-18 3:57PM EDT145.000.060.000.000.00-5,091050.00%
TSLA240322P001460002024-03-18 3:49PM EDT146.000.060.000.000.00-751050.00%
TSLA240322P001470002024-03-18 3:58PM EDT147.000.070.000.000.00-1,162025.00%
TSLA240322P001480002024-03-18 3:59PM EDT148.000.090.000.000.00-2,123025.00%
TSLA240322P001490002024-03-18 3:59PM EDT149.000.080.000.000.00-2,891025.00%
TSLA240322P001500002024-03-18 3:59PM EDT150.000.110.000.000.00-25,542025.00%
TSLA240322P001525002024-03-18 3:59PM EDT152.500.150.000.000.00-6,013025.00%
TSLA240322P001550002024-03-18 3:59PM EDT155.000.200.000.000.00-22,305025.00%
TSLA240322P001575002024-03-18 3:59PM EDT157.500.290.000.000.00-15,119025.00%
TSLA240322P001600002024-03-18 3:59PM EDT160.000.440.000.00-2.38-84.40%68,010025.00%
TSLA240322P001625002024-03-18 3:59PM EDT162.500.660.000.00-3.19-82.86%34,120012.50%
TSLA240322P001650002024-03-18 3:59PM EDT165.001.020.000.00-4.11-80.12%89,277012.50%
TSLA240322P001675002024-03-18 3:59PM EDT167.501.550.000.00-5.05-76.52%48,67306.25%
TSLA240322P001700002024-03-18 3:59PM EDT170.002.300.000.00-6.05-72.46%86,85606.25%
TSLA240322P001725002024-03-18 3:59PM EDT172.503.300.000.00-6.94-67.77%31,41801.56%
TSLA240322P001750002024-03-18 3:59PM EDT175.004.550.000.00-7.75-63.01%19,43100.00%
TSLA240322P001775002024-03-18 3:59PM EDT177.506.070.000.00-8.67-58.82%3,39700.00%
TSLA240322P001800002024-03-18 3:59PM EDT180.007.727.607.90-9.23-54.45%19,1436,54453.66%
TSLA240322P001825002024-03-18 3:50PM EDT182.509.800.000.00-9.40-48.96%1,03400.00%
TSLA240322P001850002024-03-18 3:58PM EDT185.0011.970.000.00-9.38-43.93%68000.00%
TSLA240322P001875002024-03-18 3:51PM EDT187.5014.000.000.00-10.21-42.17%29400.00%
TSLA240322P001900002024-03-18 3:59PM EDT190.0016.390.000.00-10.11-38.15%6,59700.00%
TSLA240322P001925002024-03-18 3:42PM EDT192.5018.700.000.00-10.70-36.39%9600.00%
TSLA240322P001950002024-03-18 3:59PM EDT195.0021.230.000.00-10.27-32.60%17700.00%
TSLA240322P001975002024-03-18 11:42AM EDT197.5024.600.000.00-9.84-28.57%900.00%
TSLA240322P002000002024-03-18 2:46PM EDT200.0026.200.000.00-11.19-29.93%9300.00%
TSLA240322P002025002024-03-18 3:58PM EDT202.5029.300.000.00-8.74-22.98%1000.00%
TSLA240322P002050002024-03-18 3:32PM EDT205.0030.800.000.00-11.15-26.58%2500.00%
TSLA240322P002075002024-03-15 10:35AM EDT207.5044.250.000.000.00-600.00%
TSLA240322P002100002024-03-18 1:53PM EDT210.0036.900.000.00-11.90-24.39%300.00%
TSLA240322P002125002024-03-18 3:53PM EDT212.5039.000.000.00-12.37-24.08%1500.00%
TSLA240322P002150002024-03-15 3:00PM EDT215.0051.050.000.000.00-5300.00%
TSLA240322P002175002024-03-14 3:28PM EDT217.5056.330.000.000.00-700.00%
TSLA240322P002200002024-03-18 3:39PM EDT220.0045.770.000.00-11.74-20.41%100.00%
TSLA240322P002250002024-03-11 11:11AM EDT225.0046.450.000.000.00-5300.00%
TSLA240322P002275002024-03-08 10:30AM EDT227.5045.590.000.000.00-100.00%
TSLA240322P002300002024-03-13 11:41AM EDT230.0057.850.000.000.00-100.00%
TSLA240322P002350002024-03-08 10:52AM EDT235.0054.750.000.000.00-600.00%
TSLA240322P002400002024-03-18 3:49PM EDT240.0066.000.000.00-4.00-5.71%300.00%
TSLA240322P002450002024-03-05 10:41AM EDT245.0062.400.000.000.00-100.00%
TSLA240322P002500002024-03-05 10:36AM EDT250.0067.100.000.000.00-400.00%
TSLA240322P002550002024-03-01 4:12PM EDT255.0052.250.000.000.00-100.00%
TSLA240322P002600002024-03-18 3:49PM EDT260.0086.000.000.00-10.24-10.64%300.00%
TSLA240322P002650002024-02-05 1:05PM EDT265.0085.7987.6588.550.00--00.00%
TSLA240322P002700002024-02-26 11:31AM EDT270.0072.450.000.000.00-100.00%
TSLA240322P002750002024-03-11 9:33AM EDT275.0098.150.000.000.00-200.00%
TSLA240322P002800002024-03-13 12:43PM EDT280.00108.540.000.000.00-10200.00%
TSLA240322P002850002024-03-13 12:43PM EDT285.00113.570.000.000.00-19400.00%
TSLA240322P002900002024-03-04 2:13PM EDT290.00101.890.000.000.00-200.00%
TSLA240322P003000002024-03-04 2:13PM EDT300.00111.930.000.000.00-200.00%
TSLA240322P003050002024-02-08 1:40PM EDT305.00115.30128.75130.400.00--00.00%
TSLA240322P003200002024-02-16 3:09PM EDT320.00119.65155.65157.100.00-10557.96%
TSLA240322P003300002024-02-07 10:48AM EDT330.00143.87153.75155.400.00--00.00%
TSLA240322P003400002024-03-15 12:30PM EDT340.00178.200.000.000.00-200.00%
TSLA240322P003450002024-02-07 10:48AM EDT345.00158.53168.75170.400.00--00.00%
TSLA240322P003750002024-03-13 2:58PM EDT375.00204.450.000.000.00---0.00%
TSLA240322P003950002024-03-18 3:40PM EDT395.00220.860.000.00-10.14-4.39%5-0.00%