Canada markets open in 3 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.38+5.88 (+2.44%)
At close: 04:00PM EDT
250.30 +3.92 (+1.59%)
Pre-Market: 06:25AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C000200002023-09-28 1:50PM EDT20.00225.700.000.000.00-16800.00%
TSLA230929C000300002023-09-28 12:03PM EDT30.00216.900.000.000.00-200.00%
TSLA230929C000400002023-09-28 1:56PM EDT40.00206.000.000.000.00-600.00%
TSLA230929C000500002023-09-28 1:07PM EDT50.00195.000.000.000.00-400.00%
TSLA230929C000850002023-09-28 3:42PM EDT85.00160.090.000.000.00-1300.00%
TSLA230929C000950002023-09-28 3:42PM EDT95.00150.240.000.000.00-1000.00%
TSLA230929C001000002023-09-28 3:43PM EDT100.00145.450.000.000.00-1200.00%
TSLA230929C001050002023-09-28 3:42PM EDT105.00140.310.000.000.00-2500.00%
TSLA230929C001100002023-09-28 3:45PM EDT110.00135.470.000.000.00-3100.00%
TSLA230929C001150002023-09-25 9:53AM EDT115.00128.400.000.000.00-1400.00%
TSLA230929C001200002023-09-28 3:47PM EDT120.00125.400.000.000.00-1600.00%
TSLA230929C001250002023-09-28 3:47PM EDT125.00120.400.000.000.00-2600.00%
TSLA230929C001300002023-09-28 3:45PM EDT130.00115.240.000.000.00-3100.00%
TSLA230929C001350002023-09-28 3:48PM EDT135.00110.370.000.000.00-1300.00%
TSLA230929C001400002023-09-28 11:32AM EDT140.00104.160.000.000.00-200.00%
TSLA230929C001450002023-09-28 10:42AM EDT145.0095.860.000.000.00-600.00%
TSLA230929C001500002023-09-28 3:48PM EDT150.0095.270.000.000.00-2300.00%
TSLA230929C001550002023-09-28 2:59PM EDT155.0089.780.000.000.00-800.00%
TSLA230929C001600002023-09-28 3:17PM EDT160.0086.010.000.000.00-1500.00%
TSLA230929C001650002023-09-28 3:35PM EDT165.0080.500.000.000.00-15900.00%
TSLA230929C001700002023-09-28 3:28PM EDT170.0076.370.000.000.00-3100.00%
TSLA230929C001750002023-09-28 3:31PM EDT175.0070.650.000.000.00-700.00%
TSLA230929C001800002023-09-28 3:53PM EDT180.0066.410.000.000.00-1800.00%
TSLA230929C001850002023-09-28 1:16PM EDT185.0060.770.000.000.00-600.00%
TSLA230929C001900002023-09-28 3:34PM EDT190.0055.590.000.000.00-2700.00%
TSLA230929C001950002023-09-28 3:58PM EDT195.0051.500.000.000.00-2100.00%
TSLA230929C002000002023-09-28 3:58PM EDT200.0044.100.000.000.00-5500.00%
TSLA230929C002050002023-09-28 3:56PM EDT205.0041.700.000.000.00-900.00%
TSLA230929C002075002023-09-28 11:54AM EDT207.5039.000.000.000.00-500.00%
TSLA230929C002100002023-09-28 3:49PM EDT210.0035.100.000.000.00-3200.00%
TSLA230929C002125002023-09-28 3:36PM EDT212.5032.700.000.000.00-6400.00%
TSLA230929C002150002023-09-28 3:29PM EDT215.0031.280.000.000.00-12500.00%
TSLA230929C002175002023-09-28 1:28PM EDT217.5028.360.000.000.00-16500.00%
TSLA230929C002200002023-09-28 3:59PM EDT220.0026.650.000.000.00-42200.00%
TSLA230929C002225002023-09-28 3:57PM EDT222.5024.490.000.000.00-20500.00%
TSLA230929C002250002023-09-28 3:55PM EDT225.0021.500.000.000.00-36400.00%
TSLA230929C002275002023-09-28 3:54PM EDT227.5018.550.000.000.00-36000.00%
TSLA230929C002300002023-09-28 3:59PM EDT230.0016.800.000.000.00-6,01800.00%
TSLA230929C002325002023-09-28 3:59PM EDT232.5014.370.000.000.00-1,57300.00%
TSLA230929C002350002023-09-28 3:58PM EDT235.0011.920.000.000.00-4,45400.00%
TSLA230929C002375002023-09-28 3:59PM EDT237.509.460.000.000.00-9,00700.00%
TSLA230929C002400002023-09-28 3:59PM EDT240.007.250.000.000.00-44,39100.00%
TSLA230929C002425002023-09-28 3:59PM EDT242.505.390.000.000.00-61,00700.00%
TSLA230929C002450002023-09-28 3:59PM EDT245.003.590.000.000.00-115,14700.00%
TSLA230929C002475002023-09-28 3:59PM EDT247.502.250.000.000.00-80,19703.13%
TSLA230929C002500002023-09-28 3:59PM EDT250.001.340.000.000.00-119,00006.25%
TSLA230929C002525002023-09-28 3:59PM EDT252.500.710.000.000.00-43,323012.50%
TSLA230929C002550002023-09-28 3:59PM EDT255.000.360.000.000.00-34,377012.50%
TSLA230929C002575002023-09-28 3:59PM EDT257.500.170.000.000.00-14,261025.00%
TSLA230929C002600002023-09-28 3:59PM EDT260.000.090.000.000.00-30,848025.00%
TSLA230929C002625002023-09-28 3:59PM EDT262.500.050.000.000.00-11,348025.00%
TSLA230929C002650002023-09-28 3:59PM EDT265.000.030.000.000.00-12,526025.00%
TSLA230929C002675002023-09-28 3:59PM EDT267.500.030.000.000.00-4,980025.00%
TSLA230929C002700002023-09-28 3:59PM EDT270.000.030.000.000.00-6,970050.00%
TSLA230929C002725002023-09-28 3:58PM EDT272.500.010.000.000.00-1,513050.00%
TSLA230929C002750002023-09-28 3:59PM EDT275.000.010.000.000.00-2,111050.00%
TSLA230929C002775002023-09-28 3:59PM EDT277.500.010.000.000.00-3,450050.00%
TSLA230929C002800002023-09-28 3:59PM EDT280.000.010.000.000.00-1,568050.00%
TSLA230929C002825002023-09-28 3:55PM EDT282.500.010.000.000.00-959050.00%
TSLA230929C002850002023-09-28 3:59PM EDT285.000.010.000.000.00-1,860050.00%
TSLA230929C002875002023-09-28 3:31PM EDT287.500.010.000.000.00-337050.00%
TSLA230929C002900002023-09-28 3:28PM EDT290.000.010.000.000.00-418050.00%
TSLA230929C002925002023-09-28 2:54PM EDT292.500.010.000.000.00-54050.00%
TSLA230929C002950002023-09-28 3:45PM EDT295.000.010.000.000.00-58050.00%
TSLA230929C002975002023-09-28 2:58PM EDT297.500.010.000.000.00-29050.00%
TSLA230929C003000002023-09-28 3:46PM EDT300.000.010.000.000.00-136050.00%
TSLA230929C003025002023-09-28 2:17PM EDT302.500.010.000.000.00-4050.00%
TSLA230929C003050002023-09-28 2:35PM EDT305.000.020.000.000.00-75050.00%
TSLA230929C003075002023-09-28 11:41AM EDT307.500.010.000.000.00-152050.00%
TSLA230929C003100002023-09-28 3:49PM EDT310.000.010.000.000.00-123050.00%
TSLA230929C003125002023-09-28 12:21PM EDT312.500.010.000.000.00-26050.00%
TSLA230929C003150002023-09-28 2:53PM EDT315.000.010.000.000.00-52050.00%
TSLA230929C003175002023-09-27 10:07AM EDT317.500.010.000.000.00-1050.00%
TSLA230929C003200002023-09-28 10:16AM EDT320.000.010.000.000.00-1050.00%
TSLA230929C003225002023-09-27 2:39PM EDT322.500.010.000.000.00-113050.00%
TSLA230929C003250002023-09-28 3:46PM EDT325.000.010.000.000.00-25050.00%
TSLA230929C003275002023-09-27 9:59AM EDT327.500.010.000.000.00-11050.00%
TSLA230929C003300002023-09-28 3:19PM EDT330.000.010.000.000.00-21050.00%
TSLA230929C003325002023-09-26 10:07AM EDT332.500.010.000.000.00-18050.00%
TSLA230929C003350002023-09-26 12:58PM EDT335.000.010.000.000.00-11050.00%
TSLA230929C003375002023-09-27 10:18AM EDT337.500.010.000.000.00-1050.00%
TSLA230929C003400002023-09-27 11:11AM EDT340.000.010.000.000.00-1050.00%
TSLA230929C003425002023-09-22 3:59PM EDT342.500.010.000.000.00--050.00%
TSLA230929C003450002023-09-25 12:59PM EDT345.000.010.000.000.00-10050.00%
TSLA230929C003475002023-09-22 10:02AM EDT347.500.010.000.000.00--050.00%
TSLA230929C003500002023-09-28 11:42AM EDT350.000.010.000.000.00-15050.00%
TSLA230929C003525002023-09-26 10:41AM EDT352.500.010.000.000.00-10050.00%
TSLA230929C003550002023-09-25 12:58PM EDT355.000.010.000.000.00-10050.00%
TSLA230929C003600002023-09-26 10:05AM EDT360.000.010.000.000.00-10050.00%
TSLA230929C003650002023-09-25 12:58PM EDT365.000.010.000.000.00-10050.00%
TSLA230929C003700002023-09-26 3:19PM EDT370.000.010.000.000.00-2050.00%
TSLA230929C003750002023-09-26 3:18PM EDT375.000.010.000.000.00-3050.00%
TSLA230929C003800002023-09-25 3:06PM EDT380.000.010.000.000.00-10100.00%
TSLA230929C003850002023-09-26 12:19PM EDT385.000.010.000.000.00-1050.00%
TSLA230929C003900002023-09-22 9:39AM EDT390.000.010.000.000.00-5050.00%
TSLA230929C003950002023-09-21 9:39AM EDT395.000.020.000.000.00-10050.00%
TSLA230929C004000002023-09-28 9:30AM EDT400.000.010.000.000.00-20050.00%
TSLA230929C004050002023-09-19 10:33AM EDT405.000.010.000.000.00-226050.00%
TSLA230929C004100002023-09-26 11:24AM EDT410.000.010.000.000.00-3050.00%
TSLA230929C004150002023-09-26 2:44PM EDT415.000.010.000.000.00-1050.00%
TSLA230929C004200002023-09-26 2:44PM EDT420.000.010.000.000.00-1050.00%
TSLA230929C004250002023-09-26 2:45PM EDT425.000.010.000.000.00-1050.00%
TSLA230929C004300002023-09-26 2:45PM EDT430.000.010.000.000.00-1050.00%
TSLA230929C004350002023-09-20 1:15PM EDT435.000.010.000.000.00-1050.00%
TSLA230929C004400002023-09-18 9:30AM EDT440.000.020.000.000.00-2050.00%
TSLA230929C004450002023-09-18 9:33AM EDT445.000.010.000.000.00-31050.00%
TSLA230929C004500002023-09-19 9:30AM EDT450.000.010.000.000.00-10050.00%
TSLA230929C004550002023-09-13 3:28PM EDT455.000.010.000.000.00-121050.00%
TSLA230929C004600002023-09-13 11:22AM EDT460.000.010.000.000.00-281050.00%
TSLA230929C004650002023-09-13 3:56PM EDT465.000.010.000.000.00-3050.00%
TSLA230929C004700002023-09-14 10:00AM EDT470.000.010.000.000.00-55050.00%
TSLA230929C004750002023-09-06 2:28PM EDT475.000.010.000.000.00-80050.00%
TSLA230929C004800002023-08-29 12:25PM EDT480.000.040.000.010.00--33375.00%
TSLA230929C004850002023-09-06 10:09AM EDT485.000.010.000.000.00-8050.00%
TSLA230929C004900002023-09-25 1:51PM EDT490.000.010.000.000.00-4050.00%
TSLA230929C004950002023-09-15 9:48AM EDT495.000.010.000.000.00-1050.00%
TSLA230929C005000002023-09-27 2:18PM EDT500.000.010.000.000.00-56050.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929P000200002023-09-27 3:55PM EDT20.000.010.000.000.00-14050.00%
TSLA230929P000300002023-09-26 12:19PM EDT30.000.010.000.000.00-2050.00%
TSLA230929P000400002023-09-15 1:23PM EDT40.000.010.000.000.00--050.00%
TSLA230929P000500002023-08-31 1:56PM EDT50.000.010.000.000.00--050.00%
TSLA230929P000600002023-08-31 3:32PM EDT60.000.010.000.000.00--050.00%
TSLA230929P000700002023-09-01 11:00AM EDT70.000.010.000.000.00-25050.00%
TSLA230929P000800002023-09-26 3:26PM EDT80.000.010.000.000.00-2050.00%
TSLA230929P000850002023-09-08 9:30AM EDT85.000.010.000.000.00-10050.00%
TSLA230929P000900002023-09-27 1:37PM EDT90.000.010.000.000.00-1050.00%
TSLA230929P000950002023-09-08 3:06PM EDT95.000.010.000.000.00-430050.00%
TSLA230929P001000002023-09-21 1:20PM EDT100.000.020.000.000.00-1050.00%
TSLA230929P001050002023-09-11 3:51PM EDT105.000.010.000.000.00-573050.00%
TSLA230929P001100002023-09-28 11:02AM EDT110.000.010.000.000.00-53050.00%
TSLA230929P001150002023-09-18 9:47AM EDT115.000.010.000.000.00-1050.00%
TSLA230929P001200002023-09-25 1:01PM EDT120.000.010.000.000.00-8050.00%
TSLA230929P001250002023-09-25 11:37AM EDT125.000.010.000.000.00-13050.00%
TSLA230929P001300002023-09-26 9:45AM EDT130.000.010.000.000.00-29050.00%
TSLA230929P001350002023-09-28 10:12AM EDT135.000.010.000.000.00-20050.00%
TSLA230929P001400002023-09-28 9:40AM EDT140.000.010.000.000.00-2050.00%
TSLA230929P001450002023-09-25 11:18AM EDT145.000.010.000.000.00-27050.00%
TSLA230929P001500002023-09-27 1:20PM EDT150.000.010.000.000.00-1050.00%
TSLA230929P001550002023-09-26 2:42PM EDT155.000.010.000.000.00-1050.00%
TSLA230929P001600002023-09-26 2:42PM EDT160.000.010.000.000.00-29050.00%
TSLA230929P001650002023-09-28 1:07PM EDT165.000.010.000.000.00-2050.00%
TSLA230929P001700002023-09-28 11:20AM EDT170.000.010.000.000.00-1050.00%
TSLA230929P001750002023-09-28 2:32PM EDT175.000.010.000.000.00-12050.00%
TSLA230929P001800002023-09-28 3:59PM EDT180.000.010.000.000.00-632050.00%
TSLA230929P001850002023-09-28 3:59PM EDT185.000.010.000.000.00-408050.00%
TSLA230929P001900002023-09-28 3:59PM EDT190.000.010.000.000.00-733050.00%
TSLA230929P001950002023-09-28 3:52PM EDT195.000.010.000.000.00-761050.00%
TSLA230929P002000002023-09-28 3:59PM EDT200.000.010.000.000.00-4,193050.00%
TSLA230929P002050002023-09-28 3:53PM EDT205.000.010.000.000.00-1,940050.00%
TSLA230929P002075002023-09-28 3:51PM EDT207.500.010.000.000.00-3,437050.00%
TSLA230929P002100002023-09-28 3:58PM EDT210.000.020.000.000.00-2,300050.00%
TSLA230929P002125002023-09-28 3:59PM EDT212.500.030.000.000.00-680050.00%
TSLA230929P002150002023-09-28 3:58PM EDT215.000.010.000.000.00-3,856050.00%
TSLA230929P002175002023-09-28 3:57PM EDT217.500.020.000.000.00-2,935050.00%
TSLA230929P002200002023-09-28 3:57PM EDT220.000.020.000.000.00-12,585050.00%
TSLA230929P002225002023-09-28 3:59PM EDT222.500.030.000.000.00-6,036050.00%
TSLA230929P002250002023-09-28 3:59PM EDT225.000.050.000.000.00-18,232050.00%
TSLA230929P002275002023-09-28 3:59PM EDT227.500.050.000.000.00-8,139025.00%
TSLA230929P002300002023-09-28 3:59PM EDT230.000.080.000.000.00-47,659025.00%
TSLA230929P002325002023-09-28 3:59PM EDT232.500.130.000.000.00-19,944025.00%
TSLA230929P002350002023-09-28 3:59PM EDT235.000.220.000.000.00-78,180025.00%
TSLA230929P002375002023-09-28 3:59PM EDT237.500.400.000.000.00-59,291012.50%
TSLA230929P002400002023-09-28 3:59PM EDT240.000.730.000.000.00-134,317012.50%
TSLA230929P002425002023-09-28 3:59PM EDT242.501.270.000.000.00-62,96406.25%
TSLA230929P002450002023-09-28 3:59PM EDT245.002.120.000.000.00-85,34003.13%
TSLA230929P002475002023-09-28 3:59PM EDT247.503.200.000.000.00-19,42600.00%
TSLA230929P002500002023-09-28 3:59PM EDT250.004.720.000.000.00-10,61200.00%
TSLA230929P002525002023-09-28 3:59PM EDT252.506.400.000.000.00-2,59900.00%
TSLA230929P002550002023-09-28 3:59PM EDT255.008.650.000.000.00-2,25000.00%
TSLA230929P002575002023-09-28 3:59PM EDT257.5011.050.000.000.00-1,15200.00%
TSLA230929P002600002023-09-28 3:59PM EDT260.0013.450.000.000.00-1,76100.00%
TSLA230929P002625002023-09-28 3:55PM EDT262.5015.900.000.000.00-44900.00%
TSLA230929P002650002023-09-28 3:59PM EDT265.0018.050.000.000.00-78600.00%
TSLA230929P002675002023-09-28 3:50PM EDT267.5021.560.000.000.00-28200.00%
TSLA230929P002700002023-09-28 3:58PM EDT270.0022.900.000.000.00-64600.00%
TSLA230929P002725002023-09-28 3:48PM EDT272.5027.300.000.000.00-89300.00%
TSLA230929P002750002023-09-28 3:36PM EDT275.0030.500.000.000.00-31200.00%
TSLA230929P002775002023-09-28 3:13PM EDT277.5032.000.000.000.00-5400.00%
TSLA230929P002800002023-09-28 3:51PM EDT280.0034.000.000.000.00-1,06400.00%
TSLA230929P002825002023-09-28 3:06PM EDT282.5039.350.000.000.00-400.00%
TSLA230929P002850002023-09-28 2:32PM EDT285.0037.350.000.000.00-300.00%
TSLA230929P002875002023-09-28 3:02PM EDT287.5044.700.000.000.00-1400.00%
TSLA230929P002900002023-09-28 3:06PM EDT290.0047.000.000.000.00-3200.00%
TSLA230929P002925002023-09-27 1:59PM EDT292.5055.700.000.000.00-500.00%
TSLA230929P002950002023-09-28 2:39PM EDT295.0049.180.000.000.00-300.00%
TSLA230929P002975002023-09-26 10:11AM EDT297.5051.600.000.000.00-100.00%
TSLA230929P003000002023-09-28 3:02PM EDT300.0057.130.000.000.00-2900.00%
TSLA230929P003025002023-09-21 11:41AM EDT302.5045.000.000.000.00--00.00%
TSLA230929P003050002023-09-27 1:30PM EDT305.0067.700.000.000.00-200.00%
TSLA230929P003075002023-09-20 3:50PM EDT307.5043.600.000.000.00--00.00%
TSLA230929P003100002023-09-25 12:17PM EDT310.0063.020.000.000.00-200.00%
TSLA230929P003125002023-09-20 3:25PM EDT312.5045.250.000.000.00--00.00%
TSLA230929P003150002023-09-25 3:26PM EDT315.0070.000.000.000.00-10900.00%
TSLA230929P003175002023-09-25 1:38PM EDT317.5071.850.000.000.00-1000.00%
TSLA230929P003200002023-09-28 2:25PM EDT320.0072.500.000.000.00-100.00%
TSLA230929P003225002023-09-20 1:21PM EDT322.5049.450.000.000.00--00.00%
TSLA230929P003250002023-09-21 12:13PM EDT325.0067.500.000.000.00-2000.00%
TSLA230929P003300002023-09-22 2:29PM EDT330.0082.730.000.000.00-400.00%
TSLA230929P003325002023-09-21 3:53PM EDT332.5075.750.000.000.00--00.00%
TSLA230929P003350002023-09-21 3:53PM EDT335.0078.290.000.000.00-100.00%
TSLA230929P003400002023-09-13 9:53AM EDT340.0068.150.000.000.00-2600.00%
TSLA230929P003450002023-09-13 9:38AM EDT345.0070.850.000.000.00--00.00%
TSLA230929P003500002023-09-22 3:45PM EDT350.00104.030.000.000.00-200.00%
TSLA230929P003525002023-09-21 3:54PM EDT352.5095.720.000.000.00--00.00%
TSLA230929P003550002023-09-21 3:54PM EDT355.0098.230.000.000.00-100.00%
TSLA230929P003700002023-09-27 9:37AM EDT370.00126.550.000.000.00-100.00%
TSLA230929P003800002023-09-12 1:21PM EDT380.00109.330.000.000.00--00.00%
TSLA230929P004000002023-09-18 12:29PM EDT400.00133.000.000.000.00-600.00%
TSLA230929P004350002023-09-01 1:36PM EDT435.00188.250.000.000.00-1000.00%
TSLA230929P004400002023-08-25 12:47PM EDT440.00205.39193.60197.450.00-10643.65%
TSLA230929P004850002023-09-21 10:38AM EDT485.00227.600.000.000.00--00.00%
TSLA230929P004900002023-09-25 3:58PM EDT490.00243.100.000.000.00-200.00%
TSLA230929P004950002023-09-25 3:56PM EDT495.00248.150.000.000.00-100.00%
TSLA230929P005000002023-09-28 2:28PM EDT500.00253.050.000.000.00-100.00%