TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230602C000200002023-05-30 3:54PM EDT20.00180.450.000.000.00-700.00%
TSLA230602C000300002023-05-18 11:31AM EDT30.00144.000.000.000.00-100.00%
TSLA230602C000400002023-05-19 3:51PM EDT40.00140.200.000.000.00-200.00%
TSLA230602C000500002023-05-24 9:46AM EDT50.00131.920.000.000.00-8000.00%
TSLA230602C000700002023-05-25 10:14AM EDT70.00111.000.000.000.00-100.00%
TSLA230602C000800002023-05-30 10:30AM EDT80.00120.040.000.000.00-100.00%
TSLA230602C000850002023-05-30 3:01PM EDT85.00116.750.000.000.00-200.00%
TSLA230602C000900002023-05-30 2:23PM EDT90.00110.050.000.000.00-100.00%
TSLA230602C000950002023-05-19 2:12PM EDT95.0085.140.000.000.00-200.00%
TSLA230602C001000002023-05-30 3:57PM EDT100.00100.750.000.000.00-300.00%
TSLA230602C001050002023-05-24 1:09PM EDT105.0077.000.000.000.00-2000.00%
TSLA230602C001100002023-05-30 12:51PM EDT110.0089.330.000.000.00-200.00%
TSLA230602C001150002023-05-30 3:00PM EDT115.0086.600.000.000.00-2000.00%
TSLA230602C001200002023-05-30 3:30PM EDT120.0081.270.000.000.00-800.00%
TSLA230602C001250002023-05-30 10:55AM EDT125.0075.030.000.000.00-200.00%
TSLA230602C001300002023-05-30 1:38PM EDT130.0068.960.000.000.00-300.00%
TSLA230602C001350002023-05-30 1:50PM EDT135.0064.100.000.000.00-200.00%
TSLA230602C001370002023-05-30 3:14PM EDT137.0063.750.000.000.00-35100.00%
TSLA230602C001380002023-05-26 9:44AM EDT138.0049.960.000.000.00-100.00%
TSLA230602C001390002023-05-25 10:36AM EDT139.0044.400.000.000.00--00.00%
TSLA230602C001400002023-05-30 3:45PM EDT140.0061.250.000.000.00-1600.00%
TSLA230602C001410002023-05-30 2:19PM EDT141.0058.300.000.000.00-100.00%
TSLA230602C001420002023-05-25 10:52AM EDT142.0042.110.000.000.00--00.00%
TSLA230602C001430002023-05-25 10:47AM EDT143.0041.800.000.000.00--00.00%
TSLA230602C001440002023-05-24 1:43PM EDT144.0039.570.000.000.00--00.00%
TSLA230602C001450002023-05-30 3:33PM EDT145.0056.130.000.000.00-2200.00%
TSLA230602C001460002023-05-26 10:07AM EDT146.0043.790.000.000.00-200.00%
TSLA230602C001470002023-05-26 3:39PM EDT147.0046.650.000.000.00-200.00%
TSLA230602C001480002023-05-26 9:35AM EDT148.0037.700.000.000.00-500.00%
TSLA230602C001490002023-05-30 2:19PM EDT149.0050.170.000.000.00-1000.00%
TSLA230602C001500002023-05-30 3:59PM EDT150.0051.100.000.000.00-1400.00%
TSLA230602C001525002023-05-30 10:08AM EDT152.5046.450.000.000.00-200.00%
TSLA230602C001550002023-05-30 3:15PM EDT155.0045.920.000.000.00-41900.00%
TSLA230602C001575002023-05-30 3:38PM EDT157.5043.910.000.000.00-1000.00%
TSLA230602C001600002023-05-30 3:45PM EDT160.0041.200.000.000.00-5700.00%
TSLA230602C001625002023-05-30 11:39AM EDT162.5038.080.000.000.00-700.00%
TSLA230602C001650002023-05-30 3:59PM EDT165.0036.370.000.000.00-17000.00%
TSLA230602C001675002023-05-30 3:39PM EDT167.5033.870.000.000.00-9100.00%
TSLA230602C001700002023-05-30 3:53PM EDT170.0030.600.000.000.00-35600.00%
TSLA230602C001725002023-05-30 3:56PM EDT172.5028.290.000.000.00-9600.00%
TSLA230602C001750002023-05-30 3:56PM EDT175.0025.550.000.000.00-62000.00%
TSLA230602C001775002023-05-30 3:53PM EDT177.5023.180.000.000.00-47200.00%
TSLA230602C001800002023-05-30 3:59PM EDT180.0021.850.000.000.00-3,68300.00%
TSLA230602C001825002023-05-30 3:59PM EDT182.5019.150.000.000.00-60600.00%
TSLA230602C001850002023-05-30 3:59PM EDT185.0016.860.000.000.00-2,32700.00%
TSLA230602C001875002023-05-30 3:59PM EDT187.5014.600.000.000.00-1,92200.00%
TSLA230602C001900002023-05-30 3:59PM EDT190.0012.700.000.000.00-10,32900.00%
TSLA230602C001925002023-05-30 3:59PM EDT192.5010.420.000.000.00-6,23100.00%
TSLA230602C001950002023-05-30 3:59PM EDT195.008.650.000.000.00-17,53200.00%
TSLA230602C001975002023-05-30 3:59PM EDT197.506.890.000.000.00-20,72700.00%
TSLA230602C002000002023-05-30 3:59PM EDT200.005.500.000.000.00-140,98400.00%
TSLA230602C002025002023-05-30 3:59PM EDT202.504.300.000.000.00-69,35501.56%
TSLA230602C002050002023-05-30 3:59PM EDT205.003.300.000.000.00-104,32206.25%
TSLA230602C002075002023-05-30 3:59PM EDT207.502.520.000.000.00-38,55606.25%
TSLA230602C002100002023-05-30 3:59PM EDT210.001.960.000.000.00-115,247012.50%
TSLA230602C002125002023-05-30 3:59PM EDT212.501.370.000.000.00-26,088012.50%
TSLA230602C002150002023-05-30 3:59PM EDT215.001.150.000.000.00-50,874012.50%
TSLA230602C002175002023-05-30 3:59PM EDT217.500.870.000.000.00-15,198025.00%
TSLA230602C002200002023-05-30 3:59PM EDT220.000.640.000.000.00-59,439025.00%
TSLA230602C002225002023-05-30 3:59PM EDT222.500.500.000.000.00-10,116025.00%
TSLA230602C002250002023-05-30 3:59PM EDT225.000.370.000.000.00-17,234025.00%
TSLA230602C002275002023-05-30 3:59PM EDT227.500.290.000.000.00-3,746025.00%
TSLA230602C002300002023-05-30 3:59PM EDT230.000.230.000.000.00-35,270025.00%
TSLA230602C002325002023-05-30 3:59PM EDT232.500.180.000.000.00-6,745025.00%
TSLA230602C002350002023-05-30 3:59PM EDT235.000.150.000.000.00-7,170050.00%
TSLA230602C002375002023-05-30 3:59PM EDT237.500.130.000.000.00-1,815050.00%
TSLA230602C002400002023-05-30 3:59PM EDT240.000.100.000.000.00-9,774050.00%
TSLA230602C002425002023-05-30 3:59PM EDT242.500.080.000.000.00-1,663050.00%
TSLA230602C002450002023-05-30 3:58PM EDT245.000.060.000.000.00-4,330050.00%
TSLA230602C002500002023-05-30 3:59PM EDT250.000.050.000.000.00-13,226050.00%
TSLA230602C002550002023-05-30 3:56PM EDT255.000.040.000.000.00-6,680050.00%
TSLA230602C002600002023-05-30 3:58PM EDT260.000.030.000.000.00-5,200050.00%
TSLA230602C002650002023-05-30 3:56PM EDT265.000.030.000.000.00-2,176050.00%
TSLA230602C002700002023-05-30 3:51PM EDT270.000.020.000.000.00-900050.00%
TSLA230602C002750002023-05-30 3:59PM EDT275.000.010.000.000.00-1,262050.00%
TSLA230602C002800002023-05-30 3:51PM EDT280.000.020.000.000.00-1,158050.00%
TSLA230602C002850002023-05-30 3:58PM EDT285.000.010.000.000.00-563050.00%
TSLA230602C002900002023-05-30 3:28PM EDT290.000.010.000.000.00-278050.00%
TSLA230602C002950002023-05-30 3:53PM EDT295.000.020.000.000.00-2,429050.00%
TSLA230602C003000002023-05-30 3:59PM EDT300.000.010.000.000.00-1,533050.00%
TSLA230602C003100002023-05-30 12:05PM EDT310.000.010.000.000.00-1,350050.00%
TSLA230602C003200002023-05-30 9:57AM EDT320.000.010.000.000.00-339050.00%
TSLA230602C003300002023-05-30 9:52AM EDT330.000.020.000.000.00-24050.00%
TSLA230602C003400002023-05-30 11:52AM EDT340.000.010.000.000.00-187050.00%
TSLA230602C003500002023-05-30 9:46AM EDT350.000.010.000.000.00-15050.00%
TSLA230602C003600002023-05-30 10:38AM EDT360.000.010.000.000.00-25050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230602P000200002023-05-30 9:30AM EDT20.000.010.000.000.00-1050.00%
TSLA230602P000400002023-05-05 1:12PM EDT40.000.010.000.000.00-1050.00%
TSLA230602P000500002023-05-16 10:25AM EDT50.000.010.000.000.00-16050.00%
TSLA230602P000600002023-05-15 3:53PM EDT60.000.010.000.000.00-20050.00%
TSLA230602P000700002023-05-30 1:53PM EDT70.000.020.000.000.00-27050.00%
TSLA230602P000800002023-05-30 9:35AM EDT80.000.010.000.000.00-26050.00%
TSLA230602P000850002023-05-30 9:35AM EDT85.000.010.000.000.00-155050.00%
TSLA230602P000900002023-05-26 12:12PM EDT90.000.010.000.000.00-5050.00%
TSLA230602P000950002023-05-26 3:56PM EDT95.000.010.000.000.00-890100.00%
TSLA230602P001000002023-05-30 12:53PM EDT100.000.010.000.000.00-15050.00%
TSLA230602P001050002023-05-30 1:22PM EDT105.000.010.000.000.00-253050.00%
TSLA230602P001100002023-05-30 3:53PM EDT110.000.010.000.000.00-9,586050.00%
TSLA230602P001150002023-05-30 3:39PM EDT115.000.010.000.000.00-1,024050.00%
TSLA230602P001200002023-05-30 3:59PM EDT120.000.010.000.000.00-590050.00%
TSLA230602P001250002023-05-30 3:59PM EDT125.000.020.000.000.00-1,484050.00%
TSLA230602P001300002023-05-30 3:06PM EDT130.000.010.000.000.00-1,205050.00%
TSLA230602P001350002023-05-30 3:59PM EDT135.000.020.000.000.00-798050.00%
TSLA230602P001370002023-05-30 2:36PM EDT137.000.010.000.000.00-103050.00%
TSLA230602P001380002023-05-30 12:08PM EDT138.000.020.000.000.00-107050.00%
TSLA230602P001390002023-05-30 3:55PM EDT139.000.020.000.000.00-84050.00%
TSLA230602P001400002023-05-30 3:54PM EDT140.000.020.000.000.00-703050.00%
TSLA230602P001410002023-05-30 2:17PM EDT141.000.020.000.000.00-3050.00%
TSLA230602P001420002023-05-30 2:39PM EDT142.000.020.000.000.00-7050.00%
TSLA230602P001430002023-05-30 2:59PM EDT143.000.030.000.000.00-78050.00%
TSLA230602P001440002023-05-30 3:24PM EDT144.000.020.000.000.00-40050.00%
TSLA230602P001450002023-05-30 3:44PM EDT145.000.030.000.000.00-592050.00%
TSLA230602P001460002023-05-30 2:33PM EDT146.000.030.000.000.00-336050.00%
TSLA230602P001470002023-05-30 2:23PM EDT147.000.020.000.000.00-95050.00%
TSLA230602P001480002023-05-30 3:41PM EDT148.000.020.000.000.00-87050.00%
TSLA230602P001490002023-05-30 2:27PM EDT149.000.030.000.000.00-156050.00%
TSLA230602P001500002023-05-30 3:58PM EDT150.000.020.000.000.00-2,544050.00%
TSLA230602P001525002023-05-30 3:51PM EDT152.500.030.000.000.00-296050.00%
TSLA230602P001550002023-05-30 3:53PM EDT155.000.040.000.000.00-1,163050.00%
TSLA230602P001575002023-05-30 3:56PM EDT157.500.040.000.000.00-1,536050.00%
TSLA230602P001600002023-05-30 3:59PM EDT160.000.040.000.000.00-4,200050.00%
TSLA230602P001625002023-05-30 3:59PM EDT162.500.030.000.000.00-1,493050.00%
TSLA230602P001650002023-05-30 3:59PM EDT165.000.040.000.000.00-5,479050.00%
TSLA230602P001675002023-05-30 3:59PM EDT167.500.060.000.000.00-2,409050.00%
TSLA230602P001700002023-05-30 3:59PM EDT170.000.080.000.000.00-6,501050.00%
TSLA230602P001725002023-05-30 3:59PM EDT172.500.090.000.000.00-3,785050.00%
TSLA230602P001750002023-05-30 3:59PM EDT175.000.120.000.000.00-17,617025.00%
TSLA230602P001775002023-05-30 3:59PM EDT177.500.180.000.000.00-9,271025.00%
TSLA230602P001800002023-05-30 3:59PM EDT180.000.260.000.000.00-23,857025.00%
TSLA230602P001825002023-05-30 3:59PM EDT182.500.360.000.000.00-17,779025.00%
TSLA230602P001850002023-05-30 3:59PM EDT185.000.540.000.000.00-33,309025.00%
TSLA230602P001875002023-05-30 3:59PM EDT187.500.810.000.000.00-24,664012.50%
TSLA230602P001900002023-05-30 3:59PM EDT190.001.150.000.000.00-51,485012.50%
TSLA230602P001925002023-05-30 3:59PM EDT192.501.620.000.000.00-24,316012.50%
TSLA230602P001950002023-05-30 3:59PM EDT195.002.280.000.000.00-49,59806.25%
TSLA230602P001975002023-05-30 3:59PM EDT197.503.150.000.000.00-35,12506.25%
TSLA230602P002000002023-05-30 3:59PM EDT200.004.150.000.000.00-57,89801.56%
TSLA230602P002025002023-05-30 3:59PM EDT202.505.450.000.000.00-13,03900.00%
TSLA230602P002050002023-05-30 3:59PM EDT205.007.020.000.000.00-8,21300.00%
TSLA230602P002075002023-05-30 3:56PM EDT207.509.130.000.000.00-1,30600.00%
TSLA230602P002100002023-05-30 3:59PM EDT210.0010.750.000.000.00-3,37200.00%
TSLA230602P002125002023-05-30 3:58PM EDT212.5012.950.000.000.00-42800.00%
TSLA230602P002150002023-05-30 3:59PM EDT215.0014.940.000.000.00-51600.00%
TSLA230602P002175002023-05-30 3:41PM EDT217.5016.950.000.000.00-5200.00%
TSLA230602P002200002023-05-30 3:58PM EDT220.0019.500.000.000.00-81400.00%
TSLA230602P002225002023-05-30 3:37PM EDT222.5021.700.000.000.00-6700.00%
TSLA230602P002250002023-05-30 3:06PM EDT225.0024.100.000.000.00-3400.00%
TSLA230602P002275002023-05-30 3:06PM EDT227.5026.500.000.000.00-9600.00%
TSLA230602P002300002023-05-30 3:59PM EDT230.0028.950.000.000.00-4100.00%
TSLA230602P002325002023-05-30 3:53PM EDT232.5032.150.000.000.00-1700.00%
TSLA230602P002350002023-05-30 1:33PM EDT235.0036.300.000.000.00-1600.00%
TSLA230602P002400002023-05-30 3:06PM EDT240.0038.850.000.000.00-1300.00%
TSLA230602P002500002023-05-30 2:20PM EDT250.0051.200.000.000.00-700.00%
TSLA230602P002550002023-05-26 10:27AM EDT255.0065.500.000.000.00-100.00%
TSLA230602P002600002023-05-30 1:56PM EDT260.0061.690.000.000.00-100.00%
TSLA230602P002650002023-05-23 3:59PM EDT265.0079.200.000.000.00--00.00%
TSLA230602P002950002023-04-14 10:18AM EDT295.00111.16126.05128.000.00--0811.84%
TSLA230602P003000002023-05-30 9:30AM EDT300.0099.910.000.000.00-800.00%
TSLA230602P003100002023-05-01 12:46PM EDT310.00148.750.000.000.00--00.00%
TSLA230602P003200002023-05-30 9:51AM EDT320.00117.950.000.000.00-100.00%
TSLA230602P003600002023-05-30 9:35AM EDT360.00158.200.000.000.00-100.00%