Australia markets close in 4 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.97-5.44 (-2.76%)
At close: 04:00PM EST
191.13 -0.84 (-0.44%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240301C001000002024-02-23 2:44PM EST100.0092.9091.7592.30-4.30-4.42%30195216.41%
TSLA240301C001050002024-02-22 12:37PM EST105.0091.4086.7587.300.00-7460201.56%
TSLA240301C001100002024-02-22 10:22AM EST110.0084.0081.8082.350.00-659201.56%
TSLA240301C001150002024-02-20 12:29PM EST115.0075.2076.7577.350.00-417180.86%
TSLA240301C001200002024-02-23 3:38PM EST120.0072.4271.8072.35-5.69-7.28%83210172.66%
TSLA240301C001250002024-02-23 11:00AM EST125.0070.0066.8067.35+1.44+2.10%120159.38%
TSLA240301C001300002024-02-23 9:58AM EST130.0064.9061.8062.35-1.17-1.77%218146.09%
TSLA240301C001350002024-02-23 1:37PM EST135.0058.8856.8057.35-3.17-5.11%2543133.40%
TSLA240301C001400002024-02-23 3:29PM EST140.0052.1051.8052.40-5.45-9.47%152129124.61%
TSLA240301C001450002024-02-22 3:38PM EST145.0053.0646.8547.400.00-12120115.43%
TSLA240301C001500002024-02-23 3:51PM EST150.0042.1841.8542.40-4.72-10.06%36137103.13%
TSLA240301C001525002024-02-21 1:59PM EST152.5041.5539.3539.900.00--197.27%
TSLA240301C001550002024-02-23 3:28PM EST155.0037.4536.8537.40-0.95-2.47%719091.21%
TSLA240301C001575002024-02-23 9:57AM EST157.5037.7034.3534.95-2.45-6.10%13187.50%
TSLA240301C001600002024-02-23 3:59PM EST160.0032.3631.9032.45-5.14-13.71%9619783.30%
TSLA240301C001625002024-02-23 3:49PM EST162.5029.7429.4029.95-3.81-11.36%245677.34%
TSLA240301C001650002024-02-23 3:40PM EST165.0027.5026.9527.50-4.90-15.12%15844074.22%
TSLA240301C001675002024-02-23 3:53PM EST167.5024.9024.4525.00-4.70-15.88%2726368.16%
TSLA240301C001700002024-02-23 3:59PM EST170.0022.4222.0022.55-5.74-20.38%22940864.26%
TSLA240301C001725002024-02-23 3:54PM EST172.5020.1019.6520.10-4.75-19.11%13028461.82%
TSLA240301C001750002024-02-23 3:59PM EST175.0017.6317.2517.55-5.67-24.33%43769556.06%
TSLA240301C001775002024-02-23 3:38PM EST177.5015.4315.0015.35-5.02-24.55%26729556.49%
TSLA240301C001800002024-02-23 3:59PM EST180.0013.0012.7013.10-5.15-28.37%1,3413,16953.71%
TSLA240301C001825002024-02-23 3:56PM EST182.5011.0510.7010.95-4.94-30.89%51962452.95%
TSLA240301C001850002024-02-23 3:59PM EST185.008.908.758.95-4.60-34.07%1,68213,45851.59%
TSLA240301C001875002024-02-23 3:59PM EST187.507.287.057.20-4.12-36.14%1,42575551.29%
TSLA240301C001900002024-02-23 3:59PM EST190.005.605.505.65-4.05-41.97%7,4408,38450.71%
TSLA240301C001925002024-02-23 3:59PM EST192.504.264.254.30-3.64-46.08%17,6373,46650.54%
TSLA240301C001950002024-02-23 3:59PM EST195.003.203.153.20-3.15-49.61%57,4576,57250.15%
TSLA240301C001975002024-02-23 3:59PM EST197.502.332.302.33-2.81-54.67%27,05214,63150.12%
TSLA240301C002000002024-02-23 3:59PM EST200.001.661.651.68-2.33-58.40%114,89419,94250.39%
TSLA240301C002025002024-02-23 3:59PM EST202.501.161.161.19-1.94-62.58%15,6485,11950.71%
TSLA240301C002050002024-02-23 3:59PM EST205.000.810.810.83-1.53-65.38%31,96614,39451.17%
TSLA240301C002075002024-02-23 3:59PM EST207.500.590.560.59-1.18-66.67%8,4934,41951.90%
TSLA240301C002100002024-02-23 3:59PM EST210.000.400.400.41-0.93-69.92%25,44120,19252.83%
TSLA240301C002125002024-02-23 3:59PM EST212.500.290.270.29-0.67-69.79%8,1903,22253.56%
TSLA240301C002150002024-02-23 3:59PM EST215.000.200.200.21-0.55-73.33%10,0518,71854.98%
TSLA240301C002175002024-02-23 3:59PM EST217.500.150.150.16-0.40-72.73%7,2852,92756.54%
TSLA240301C002200002024-02-23 3:59PM EST220.000.120.110.12-0.29-70.73%10,88119,74257.91%
TSLA240301C002225002024-02-23 3:59PM EST222.500.090.090.10-0.21-70.00%1,5272,72060.16%
TSLA240301C002250002024-02-23 3:59PM EST225.000.070.070.08-0.15-68.18%3,3468,90261.91%
TSLA240301C002275002024-02-23 3:57PM EST227.500.060.060.07-0.11-64.71%30772264.26%
TSLA240301C002300002024-02-23 3:57PM EST230.000.050.050.06-0.08-61.54%3,1207,41066.41%
TSLA240301C002325002024-02-23 3:55PM EST232.500.050.030.05-0.06-54.55%34236267.19%
TSLA240301C002350002024-02-23 3:58PM EST235.000.040.030.04-0.05-55.56%3,0425,27169.14%
TSLA240301C002375002024-02-23 3:35PM EST237.500.030.030.04-0.05-62.50%1857072.27%
TSLA240301C002400002024-02-23 3:58PM EST240.000.030.030.04-0.04-57.14%1,3816,12975.39%
TSLA240301C002425002024-02-23 3:47PM EST242.500.030.020.04-0.02-40.00%39016277.34%
TSLA240301C002450002024-02-23 3:48PM EST245.000.030.020.03-0.02-40.00%1,2503,24978.91%
TSLA240301C002500002024-02-23 3:53PM EST250.000.020.020.03-0.03-60.00%1,7136,47384.38%
TSLA240301C002550002024-02-23 3:58PM EST255.000.020.010.03-0.02-50.00%6961,20988.28%
TSLA240301C002600002024-02-23 2:46PM EST260.000.020.010.02-0.02-50.00%7713,43090.63%
TSLA240301C002650002024-02-23 3:54PM EST265.000.010.010.02-0.01-50.00%7287295.31%
TSLA240301C002700002024-02-23 2:21PM EST270.000.020.010.02-0.01-33.33%1351,028100.78%
TSLA240301C002750002024-02-23 2:06PM EST275.000.020.010.020.00-161,894106.25%
TSLA240301C002800002024-02-23 3:58PM EST280.000.010.000.020.00-2981,387106.25%
TSLA240301C002850002024-02-23 3:30PM EST285.000.010.000.01-0.01-50.00%633591106.25%
TSLA240301C002900002024-02-23 1:33PM EST290.000.010.000.010.00-39715109.38%
TSLA240301C002950002024-02-22 2:46PM EST295.000.010.000.010.00-73359112.50%
TSLA240301C003000002024-02-23 12:59PM EST300.000.010.000.01-0.01-50.00%2632,333118.75%
TSLA240301C003050002024-02-23 10:23AM EST305.000.010.000.01-0.01-50.00%194121.88%
TSLA240301C003100002024-02-23 9:32AM EST310.000.010.000.010.00-16469125.00%
TSLA240301C003150002024-02-22 3:50PM EST315.000.010.000.010.00-474128.13%
TSLA240301C003200002024-02-21 3:12PM EST320.000.020.000.010.00-2121131.25%
TSLA240301C003250002024-02-22 1:48PM EST325.000.010.000.010.00-2227137.50%
TSLA240301C003300002024-02-23 9:38AM EST330.000.010.000.010.00-5870140.63%
TSLA240301C003350002024-02-23 2:07PM EST335.000.010.000.01-0.01-50.00%3281143.75%
TSLA240301C003400002024-02-22 10:53AM EST340.000.010.000.010.00-25177146.88%
TSLA240301C003450002024-02-22 11:14AM EST345.000.010.000.010.00-1336150.00%
TSLA240301C003500002024-02-22 9:34AM EST350.000.010.000.010.00-1260153.13%
TSLA240301C003550002024-02-23 10:36AM EST355.000.010.000.010.00-7223156.25%
TSLA240301C003600002024-02-22 10:18AM EST360.000.020.000.010.00-1596159.38%
TSLA240301C003650002024-02-21 9:43AM EST365.000.020.000.010.00-8838162.50%
TSLA240301C003700002024-02-21 1:22PM EST370.000.010.000.010.00-342931165.63%
TSLA240301C003750002024-02-22 9:38AM EST375.000.010.000.010.00-3548168.75%
TSLA240301C003800002024-02-22 10:07AM EST380.000.010.000.010.00-877171.88%
TSLA240301C003850002024-02-21 1:32PM EST385.000.010.000.010.00-15107175.00%
TSLA240301C003900002024-02-21 10:46AM EST390.000.010.000.010.00-136375178.13%
TSLA240301C003950002024-02-21 12:39PM EST395.000.010.000.010.00-193707181.25%
TSLA240301C004000002024-02-22 9:30AM EST400.000.010.000.010.00-40322184.38%
TSLA240301C004050002024-02-22 9:41AM EST405.000.010.000.010.00-7207187.50%
TSLA240301C004100002024-02-02 1:18PM EST410.000.020.000.010.00-17187.50%
TSLA240301C004150002024-02-21 12:17PM EST415.000.010.000.010.00-57871193.75%
TSLA240301C004200002024-02-21 12:02PM EST420.000.010.000.010.00-46109193.75%
TSLA240301C004250002024-02-22 9:47AM EST425.000.010.000.010.00-752196.88%
TSLA240301C004300002024-02-22 10:21AM EST430.000.010.000.010.00-7527200.00%
TSLA240301C004400002024-02-23 3:54PM EST440.000.010.000.010.00-5195206.25%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240301P001000002024-02-22 10:03AM EST100.000.010.000.010.00-11,006175.00%
TSLA240301P001050002024-02-16 2:54PM EST105.000.010.000.010.00-242162.50%
TSLA240301P001100002024-02-23 1:23PM EST110.000.010.000.010.00-194150.00%
TSLA240301P001150002024-02-22 12:58PM EST115.000.010.000.010.00-240341137.50%
TSLA240301P001200002024-02-20 11:44AM EST120.000.020.000.010.00-135789128.13%
TSLA240301P001250002024-02-22 10:45AM EST125.000.010.000.010.00-1549115.63%
TSLA240301P001300002024-02-23 3:51PM EST130.000.010.000.010.00-331,691106.25%
TSLA240301P001350002024-02-23 3:57PM EST135.000.010.000.010.00-5971,83996.88%
TSLA240301P001400002024-02-23 3:58PM EST140.000.020.010.02+0.01+100.00%4402,47596.88%
TSLA240301P001450002024-02-23 3:19PM EST145.000.020.010.030.00-1541,44089.84%
TSLA240301P001500002024-02-23 3:58PM EST150.000.030.020.03+0.01+50.00%5664,88981.25%
TSLA240301P001525002024-02-23 3:54PM EST152.500.030.020.04-0.01-25.00%41148478.13%
TSLA240301P001550002024-02-23 3:58PM EST155.000.030.030.040.00-5292,55274.61%
TSLA240301P001575002024-02-23 3:51PM EST157.500.040.040.050.00-1,5011,31271.88%
TSLA240301P001600002024-02-23 3:56PM EST160.000.050.040.060.00-3,0036,50567.58%
TSLA240301P001625002024-02-23 3:59PM EST162.500.060.060.070.00-1,5391,00164.65%
TSLA240301P001650002024-02-23 3:59PM EST165.000.080.080.09+0.01+14.29%1,6745,03761.72%
TSLA240301P001675002024-02-23 3:59PM EST167.500.110.110.12+0.02+22.22%2,8371,95659.18%
TSLA240301P001700002024-02-23 3:59PM EST170.000.160.150.17+0.04+33.33%4,2988,94756.84%
TSLA240301P001725002024-02-23 3:59PM EST172.500.220.220.24+0.04+22.22%2,3702,33154.79%
TSLA240301P001750002024-02-23 3:59PM EST175.000.340.340.35+0.11+47.83%7,7785,30353.22%
TSLA240301P001775002024-02-23 3:59PM EST177.500.520.500.54+0.18+52.94%4,8762,91751.86%
TSLA240301P001800002024-02-23 3:59PM EST180.000.780.780.79+0.30+62.50%14,2889,29350.83%
TSLA240301P001825002024-02-23 3:59PM EST182.501.201.171.21+0.51+73.91%7,7023,43750.29%
TSLA240301P001850002024-02-23 3:59PM EST185.001.731.711.75+0.73+73.00%13,9896,65049.81%
TSLA240301P001875002024-02-23 3:59PM EST187.502.502.472.50+1.04+71.23%10,8322,91249.41%
TSLA240301P001900002024-02-23 3:59PM EST190.003.443.403.50+1.40+68.63%30,4946,48649.51%
TSLA240301P001925002024-02-23 3:59PM EST192.504.654.604.70+1.82+64.31%23,9392,85549.37%
TSLA240301P001950002024-02-23 3:59PM EST195.006.046.006.15+2.21+57.70%20,4209,83149.51%
TSLA240301P001975002024-02-23 3:59PM EST197.507.707.657.80+2.66+52.78%5,3064,35149.56%
TSLA240301P002000002024-02-23 3:59PM EST200.009.559.409.70+3.12+48.52%3,6123,71650.46%
TSLA240301P002025002024-02-23 3:58PM EST202.5011.4011.4011.70+3.44+43.22%9001,20350.64%
TSLA240301P002050002024-02-23 3:58PM EST205.0013.5513.6013.90+3.64+36.73%1,1872,25652.15%
TSLA240301P002075002024-02-23 3:45PM EST207.5016.0315.8016.20+4.33+37.01%4342454.15%
TSLA240301P002100002024-02-23 3:59PM EST210.0018.2518.1518.50+4.62+33.90%6521,22554.74%
TSLA240301P002125002024-02-23 3:48PM EST212.5020.8020.4021.00+5.20+33.33%209060.06%
TSLA240301P002150002024-02-23 3:59PM EST215.0023.0522.6523.70+5.05+28.06%9242,50651.66%
TSLA240301P002175002024-02-23 1:02PM EST217.5024.0025.1526.25+3.56+17.42%48757.52%
TSLA240301P002200002024-02-23 3:23PM EST220.0027.6627.6028.80+4.76+20.79%8231,28961.72%
TSLA240301P002225002024-02-23 12:49PM EST222.5029.0530.0531.25+4.40+17.85%33262.31%
TSLA240301P002250002024-02-23 3:58PM EST225.0032.8332.4033.75+5.28+19.17%4751457.81%
TSLA240301P002275002024-02-22 3:27PM EST227.5029.6534.8536.250.00-151655.86%
TSLA240301P002300002024-02-23 12:31PM EST230.0036.4537.4038.75+4.07+12.57%512564.84%
TSLA240301P002325002024-02-22 2:51PM EST232.5035.6039.9041.250.00-91167.97%
TSLA240301P002350002024-02-23 3:49PM EST235.0043.0542.4043.75+2.76+6.85%71271.48%
TSLA240301P002400002024-02-23 3:56PM EST240.0047.7847.4048.75-0.02-0.04%26077.73%
TSLA240301P002450002024-02-20 10:31AM EST245.0053.2052.3553.750.00-1077.34%
TSLA240301P002500002024-02-22 9:31AM EST250.0057.0057.3558.750.00-3682.81%
TSLA240301P002550002024-02-15 9:35AM EST255.0062.9162.3563.700.00-20142.58%
TSLA240301P002600002024-02-21 11:30AM EST260.0066.0067.4068.750.00-20101.56%
TSLA240301P002650002024-02-21 3:53PM EST265.0070.7072.4073.750.00-2411107.03%
TSLA240301P002700002024-02-21 3:53PM EST270.0075.7177.3578.750.00-70103.91%
TSLA240301P002750002024-02-21 3:53PM EST275.0080.7182.3583.700.00-50171.48%
TSLA240301P002800002024-02-20 3:33PM EST280.0087.8087.3588.700.00-330178.22%
TSLA240301P002900002024-02-01 10:33AM EST290.00103.0097.6098.700.00--0148.44%
TSLA240301P002950002024-01-30 12:36PM EST295.00103.54102.35103.750.00--0127.34%
TSLA240301P003000002024-02-14 11:45AM EST300.00114.87107.55108.750.00-10158.98%
TSLA240301P003050002024-02-16 3:11PM EST305.00104.75112.55113.750.00-10163.87%
TSLA240301P003100002024-02-12 3:41PM EST310.00121.84117.55118.750.00-20168.75%
TSLA240301P003450002024-01-31 2:43PM EST345.00151.54152.40153.750.00--0180.47%
TSLA240301P003900002024-01-26 3:44PM EST390.00207.00197.35198.700.00-10293.95%