TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230609C000200002023-06-09 3:56PM EDT20.00224.65223.75225.70+13.30+6.29%44462,159.38%
TSLA230609C000500002023-06-09 3:38PM EDT50.00193.65193.70195.15+23.20+13.61%1611,025.00%
TSLA230609C000600002023-06-09 3:38PM EDT60.00183.65183.70185.15+58.25+46.45%131906.25%
TSLA230609C000700002023-06-09 3:09PM EDT70.00173.50173.75175.70+32.48+23.03%1231,074.22%
TSLA230609C000800002023-06-09 3:09PM EDT80.00163.50163.75165.60+59.15+56.68%102942.97%
TSLA230609C000850002023-06-09 3:38PM EDT85.00158.65158.75160.70+12.20+8.33%107914.84%
TSLA230609C000900002023-06-09 1:32PM EDT90.00156.85153.75155.75+14.05+9.84%112877.34%
TSLA230609C000950002023-06-09 3:38PM EDT95.00148.65148.75150.75+13.93+10.34%82833.20%
TSLA230609C001000002023-06-09 3:59PM EDT100.00144.20144.10145.20+9.20+6.81%8434755.47%
TSLA230609C001050002023-06-09 9:40AM EDT105.00137.75138.75140.75+12.87+10.31%918750.78%
TSLA230609C001100002023-06-09 3:26PM EDT110.00134.35133.75135.15+9.65+7.74%5042564.06%
TSLA230609C001150002023-06-09 3:26PM EDT115.00129.80128.70130.55+11.82+10.02%5641636.72%
TSLA230609C001200002023-06-09 3:45PM EDT120.00124.80123.75125.75+10.03+8.74%100158641.41%
TSLA230609C001250002023-06-09 3:32PM EDT125.00119.65118.75120.15+29.18+32.25%52162478.13%
TSLA230609C001300002023-06-09 12:59PM EDT130.00116.55113.75115.70+14.59+14.31%832569.53%
TSLA230609C001350002023-06-09 2:51PM EDT135.00109.45108.75110.65+19.28+21.38%1927532.81%
TSLA230609C001400002023-06-09 3:32PM EDT140.00104.57103.75105.65+9.57+10.07%383353503.13%
TSLA230609C001450002023-06-09 1:42PM EDT145.00101.7098.75100.75+13.80+15.70%24196485.94%
TSLA230609C001480002023-06-09 2:33PM EDT148.0098.0095.7097.15+17.90+22.35%96340.63%
TSLA230609C001490002023-06-09 12:36PM EDT149.0094.5094.7096.65+9.14+10.71%1825446.88%
TSLA230609C001500002023-06-09 3:14PM EDT150.0094.0593.7095.15+10.66+12.78%100166332.81%
TSLA230609C001525002023-06-09 3:49PM EDT152.5091.6991.5092.70+30.21+49.14%2314409.38%
TSLA230609C001550002023-06-09 3:50PM EDT155.0089.0088.7090.65+10.60+13.52%50147414.84%
TSLA230609C001575002023-06-09 3:25PM EDT157.5086.4986.3087.65+9.93+12.97%2335339.06%
TSLA230609C001600002023-06-09 3:58PM EDT160.0084.4083.7585.65+10.36+13.99%367640394.53%
TSLA230609C001625002023-06-09 3:49PM EDT162.5081.7581.2582.65+12.52+18.08%3468303.13%
TSLA230609C001650002023-06-09 3:58PM EDT165.0079.7178.7580.65+10.66+15.44%6551,474369.14%
TSLA230609C001675002023-06-09 3:47PM EDT167.5077.1076.2578.15+9.71+14.41%96302356.64%
TSLA230609C001700002023-06-09 3:48PM EDT170.0074.0073.7575.65+9.00+13.85%4382,435344.53%
TSLA230609C001725002023-06-09 3:53PM EDT172.5072.0671.2573.15+9.36+14.93%212232332.42%
TSLA230609C001750002023-06-09 3:58PM EDT175.0069.7168.7570.65+9.71+16.18%2753,005320.31%
TSLA230609C001775002023-06-09 3:23PM EDT177.5067.0066.2568.15+10.10+17.75%466544308.59%
TSLA230609C001800002023-06-09 3:56PM EDT180.0064.6263.9065.15+9.57+17.38%5422,728260.94%
TSLA230609C001825002023-06-09 3:56PM EDT182.5062.1761.2563.15+9.61+18.28%5991,045285.16%
TSLA230609C001850002023-06-09 3:59PM EDT185.0059.1358.7060.65+9.30+18.66%3662,143269.92%
TSLA230609C001875002023-06-09 3:57PM EDT187.5057.2556.2058.05+9.95+21.04%1311,428250.39%
TSLA230609C001900002023-06-09 3:57PM EDT190.0054.7653.7555.60+9.86+21.96%1,3402,836247.46%
TSLA230609C001925002023-06-09 3:59PM EDT192.5051.8551.7052.70+9.90+23.60%2881,677239.84%
TSLA230609C001950002023-06-09 3:59PM EDT195.0049.3548.7550.75+9.75+24.62%7012,794234.96%
TSLA230609C001975002023-06-09 3:59PM EDT197.5046.9046.2047.65+9.40+25.07%5241,474156.25%
TSLA230609C002000002023-06-09 3:59PM EDT200.0044.3543.7545.15+9.35+26.71%1,6777,566159.38%
TSLA230609C002025002023-06-09 3:59PM EDT202.5041.9041.2043.15+9.45+29.12%3601,844193.16%
TSLA230609C002050002023-06-09 3:57PM EDT205.0039.8138.7540.70+9.90+33.10%1,0015,725187.89%
TSLA230609C002075002023-06-09 3:56PM EDT207.5037.2136.2037.30+9.84+35.95%1,1714,007184.28%
TSLA230609C002100002023-06-09 3:58PM EDT210.0034.3533.7035.15+9.60+38.79%2,2607,731114.84%
TSLA230609C002125002023-06-09 3:58PM EDT212.5031.6531.2532.65+9.05+40.04%7254,316116.02%
TSLA230609C002150002023-06-09 3:59PM EDT215.0029.2528.7530.15+9.25+46.25%3,8536,862107.42%
TSLA230609C002175002023-06-09 3:59PM EDT217.5026.7026.2527.25+9.45+54.78%1,2844,257136.13%
TSLA230609C002200002023-06-09 3:59PM EDT220.0023.7023.7525.40+8.70+58.00%5,92818,762109.77%
TSLA230609C002225002023-06-09 3:59PM EDT222.5021.8021.2522.65+9.17+72.60%7,1548,47082.03%
TSLA230609C002250002023-06-09 3:59PM EDT225.0019.1818.7520.15+8.98+88.04%15,72822,73873.44%
TSLA230609C002275002023-06-09 3:59PM EDT227.5016.8116.2517.20+8.91+112.78%10,62711,46189.36%
TSLA230609C002300002023-06-09 3:59PM EDT230.0014.5014.0015.00+8.45+139.67%19,93018,77262.89%
TSLA230609C002325002023-06-09 3:59PM EDT232.5011.6811.2512.65+7.43+174.82%13,05111,31587.01%
TSLA230609C002350002023-06-09 3:59PM EDT235.009.309.0010.15+6.39+219.59%36,28623,72673.83%
TSLA230609C002375002023-06-09 3:59PM EDT237.507.006.257.65+5.10+268.42%20,53410,84360.21%
TSLA230609C002400002023-06-09 3:59PM EDT240.004.154.305.00+2.93+240.16%61,10432,72141.70%
TSLA230609C002425002023-06-09 3:59PM EDT242.501.831.302.65+1.03+128.75%58,26114,00829.79%
TSLA230609C002450002023-06-09 3:59PM EDT245.000.050.050.09-0.45-90.00%212,10016,5155.86%
TSLA230609C002475002023-06-09 3:59PM EDT247.500.010.000.01-0.30-96.77%214,9445,43011.52%
TSLA230609C002500002023-06-09 3:59PM EDT250.000.010.000.01-0.19-95.00%499,55718,85519.14%
TSLA230609C002525002023-06-09 3:59PM EDT252.500.010.000.01-0.14-93.33%128,4764,68326.17%
TSLA230609C002550002023-06-09 3:59PM EDT255.000.010.000.01-0.10-90.91%152,7767,27232.81%
TSLA230609C002575002023-06-09 3:58PM EDT257.500.010.000.01-0.06-85.71%68,2803,10339.84%
TSLA230609C002600002023-06-09 3:58PM EDT260.000.010.000.01-0.04-80.00%88,10910,90046.09%
TSLA230609C002625002023-06-09 3:54PM EDT262.500.010.000.01-0.04-80.00%25,8891,78252.34%
TSLA230609C002650002023-06-09 3:51PM EDT265.000.010.000.01-0.03-75.00%29,4037,28754.69%
TSLA230609C002675002023-06-09 3:24PM EDT267.500.010.000.01-0.02-66.67%12,2161,67659.38%
TSLA230609C002700002023-06-09 3:59PM EDT270.000.010.000.01-0.02-66.67%36,0466,83565.63%
TSLA230609C002750002023-06-09 3:58PM EDT275.000.010.000.01-0.01-50.00%10,1936,28576.56%
TSLA230609C002800002023-06-09 3:09PM EDT280.000.010.000.01-0.01-50.00%11,5644,74087.50%
TSLA230609C002850002023-06-09 12:44PM EDT285.000.010.000.010.00-6,7483,75696.88%
TSLA230609C002900002023-06-09 3:31PM EDT290.000.010.000.010.00-11,8708,870106.25%
TSLA230609C002950002023-06-09 2:46PM EDT295.000.010.000.010.00-1,1444,084118.75%
TSLA230609C003000002023-06-09 1:29PM EDT300.000.010.000.010.00-3,5724,747125.00%
TSLA230609C003050002023-06-09 9:58AM EDT305.000.010.000.010.00-1,3041,792137.50%
TSLA230609C003100002023-06-09 3:31PM EDT310.000.010.000.010.00-1041,697143.75%
TSLA230609C003150002023-06-09 10:06AM EDT315.000.010.000.010.00-33617156.25%
TSLA230609C003200002023-06-09 2:58PM EDT320.000.010.000.010.00-1001,557162.50%
TSLA230609C003300002023-06-09 9:33AM EDT330.000.010.000.010.00-4345,730181.25%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230609P000200002023-06-08 11:12AM EDT20.000.010.000.010.00-19321,425.00%
TSLA230609P000500002023-05-16 2:13PM EDT50.000.010.000.010.00-3085900.00%
TSLA230609P000700002023-06-09 12:39PM EDT70.000.010.000.010.00-3230712.50%
TSLA230609P000800002023-05-31 1:44PM EDT80.000.010.000.010.00-356676637.50%
TSLA230609P000850002023-05-31 11:29AM EDT85.000.010.000.010.00-355419600.00%
TSLA230609P000900002023-05-31 11:29AM EDT90.000.010.000.010.00-395562575.00%
TSLA230609P000950002023-06-05 10:21AM EDT95.000.010.000.010.00-1587550.00%
TSLA230609P001000002023-06-09 10:42AM EDT100.000.010.000.010.00-1867512.50%
TSLA230609P001050002023-06-09 10:42AM EDT105.000.010.000.010.00-144,015487.50%
TSLA230609P001100002023-06-06 10:14AM EDT110.000.010.000.010.00-151,010462.50%
TSLA230609P001150002023-06-09 9:32AM EDT115.000.010.000.010.00-64,452437.50%
TSLA230609P001200002023-06-07 2:53PM EDT120.000.010.000.010.00-51,531412.50%
TSLA230609P001250002023-06-09 9:32AM EDT125.000.010.000.010.00-61,561387.50%
TSLA230609P001300002023-06-08 1:39PM EDT130.000.010.000.010.00-13,033368.75%
TSLA230609P001350002023-06-09 9:45AM EDT135.000.010.000.010.00-222,144350.00%
TSLA230609P001400002023-06-09 12:59PM EDT140.000.010.000.010.00-1132,242325.00%
TSLA230609P001450002023-06-09 12:21PM EDT145.000.010.000.010.00-1484,429312.50%
TSLA230609P001480002023-06-09 9:59AM EDT148.000.010.000.010.00-51,431300.00%
TSLA230609P001490002023-06-08 3:43PM EDT149.000.010.000.010.00-31,524293.75%
TSLA230609P001500002023-06-09 3:30PM EDT150.000.010.000.010.00-1216,026287.50%
TSLA230609P001525002023-06-08 11:57AM EDT152.500.010.000.010.00-2702,964281.25%
TSLA230609P001550002023-06-09 2:13PM EDT155.000.010.000.010.00-1664,020275.00%
TSLA230609P001575002023-06-09 11:28AM EDT157.500.010.000.010.00-71,984262.50%
TSLA230609P001600002023-06-09 3:26PM EDT160.000.010.000.010.00-734,849250.00%
TSLA230609P001625002023-06-09 3:49PM EDT162.500.010.000.010.00-711,807243.75%
TSLA230609P001650002023-06-09 12:50PM EDT165.000.010.000.010.00-363,220237.50%
TSLA230609P001675002023-06-09 3:49PM EDT167.500.020.000.01+0.01+100.00%1642,200225.00%
TSLA230609P001700002023-06-09 3:47PM EDT170.000.010.000.010.00-26212,340218.75%
TSLA230609P001725002023-06-09 3:43PM EDT172.500.010.000.010.00-433,305212.50%
TSLA230609P001750002023-06-09 3:32PM EDT175.000.010.000.010.00-1355,446200.00%
TSLA230609P001775002023-06-09 3:38PM EDT177.500.010.000.01-0.01-50.00%1015,598193.75%
TSLA230609P001800002023-06-09 3:48PM EDT180.000.010.000.010.00-1,0176,197187.50%
TSLA230609P001825002023-06-09 3:36PM EDT182.500.010.000.010.00-2184,041181.25%
TSLA230609P001850002023-06-09 3:47PM EDT185.000.010.000.01-0.01-50.00%8257,035168.75%
TSLA230609P001875002023-06-09 2:48PM EDT187.500.010.000.01-0.01-50.00%1634,726162.50%
TSLA230609P001900002023-06-09 3:28PM EDT190.000.010.000.01-0.01-50.00%1,25310,240156.25%
TSLA230609P001925002023-06-09 3:53PM EDT192.500.010.000.01-0.02-66.67%1,8989,768150.00%
TSLA230609P001950002023-06-09 3:48PM EDT195.000.010.000.01-0.02-66.67%3,8899,972140.63%
TSLA230609P001975002023-06-09 3:57PM EDT197.500.010.000.01-0.01-50.00%3,3456,893131.25%
TSLA230609P002000002023-06-09 3:58PM EDT200.000.010.000.01-0.03-75.00%1,73116,577125.00%
TSLA230609P002025002023-06-09 3:57PM EDT202.500.020.000.01-0.02-50.00%6564,912118.75%
TSLA230609P002050002023-06-09 3:58PM EDT205.000.010.000.01-0.03-75.00%2,56016,107112.50%
TSLA230609P002075002023-06-09 3:38PM EDT207.500.010.000.01-0.03-75.00%55911,527106.25%
TSLA230609P002100002023-06-09 3:57PM EDT210.000.010.000.01-0.04-80.00%1,67120,81496.88%
TSLA230609P002125002023-06-09 3:46PM EDT212.500.010.000.01-0.05-83.33%1,8349,89490.63%
TSLA230609P002150002023-06-09 3:58PM EDT215.000.010.000.01-0.06-85.71%3,21718,12884.38%
TSLA230609P002175002023-06-09 3:46PM EDT217.500.010.000.01-0.08-88.89%2,64710,80776.56%
TSLA230609P002200002023-06-09 3:52PM EDT220.000.010.000.01-0.12-92.31%8,98229,97268.75%
TSLA230609P002225002023-06-09 3:57PM EDT222.500.020.000.01-0.18-90.00%6,4419,90062.50%
TSLA230609P002250002023-06-09 3:54PM EDT225.000.010.000.01-0.34-97.14%14,02322,75956.25%
TSLA230609P002275002023-06-09 3:52PM EDT227.500.010.000.01-0.61-98.39%8,66913,54850.00%
TSLA230609P002300002023-06-09 3:58PM EDT230.000.010.000.01-1.08-99.08%21,46221,75245.31%
TSLA230609P002325002023-06-09 3:44PM EDT232.500.010.000.01-1.84-99.46%18,0589,08338.28%
TSLA230609P002350002023-06-09 3:57PM EDT235.000.010.000.01-3.01-99.67%32,4224,13731.25%
TSLA230609P002375002023-06-09 3:59PM EDT237.500.010.000.01-4.49-99.78%52,04281423.44%
TSLA230609P002400002023-06-09 3:59PM EDT240.000.010.000.01-6.30-99.84%160,2924,22715.63%
TSLA230609P002425002023-06-09 3:59PM EDT242.500.020.010.03-8.38-99.76%168,8776479.47%
TSLA230609P002450002023-06-09 3:59PM EDT245.000.500.430.80-10.07-95.27%258,8091,7628.55%
TSLA230609P002500002023-06-09 3:59PM EDT250.005.805.406.25-9.43-61.92%54,09968748.83%
TSLA230609P002525002023-06-09 3:57PM EDT252.507.807.508.75-10.20-56.67%6,57812461.52%
TSLA230609P002550002023-06-09 3:59PM EDT255.0010.8010.3511.25-9.39-46.51%7,9652253.71%
TSLA230609P002575002023-06-09 3:47PM EDT257.5012.4512.8513.75-10.21-45.06%2,2601462.99%
TSLA230609P002600002023-06-09 3:59PM EDT260.0015.5514.8516.25-9.30-37.42%3,5772195.31%
TSLA230609P002650002023-06-09 3:59PM EDT265.0020.8020.3521.25-11.60-35.80%983289.26%
TSLA230609P002700002023-06-09 3:59PM EDT270.0025.5024.8526.25-10.47-29.11%4595134.96%
TSLA230609P002750002023-06-09 3:59PM EDT275.0030.5030.0031.25-33.04-52.00%354090.63%
TSLA230609P002800002023-06-09 1:55PM EDT280.0033.5034.8536.35-14.00-29.47%181250.00%
TSLA230609P002900002023-06-09 2:07PM EDT290.0043.5544.8547.65-16.00-26.87%300203.52%
TSLA230609P002950002023-06-09 2:07PM EDT295.0048.5549.8552.65-17.50-26.50%440219.14%
TSLA230609P003050002023-06-09 3:15PM EDT305.0061.1559.8561.80-12.40-16.86%130207.42%
TSLA230609P003200002023-06-09 3:52PM EDT320.0075.1574.8576.80-19.95-20.98%701244.14%