Australia markets close in 4 hours 37 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.85 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240531C000750002024-05-23 3:46PM EDT75.0098.90104.05104.600.00-4546335.16%
TSLA240531C000800002024-05-24 10:14AM EDT80.0097.5099.0599.60+3.58+3.81%22192311.72%
TSLA240531C000850002024-05-22 9:39AM EDT85.0096.9994.0594.600.00-1119289.84%
TSLA240531C000900002024-05-24 2:48PM EDT90.0089.6189.0589.60+20.81+30.25%423269.53%
TSLA240531C000950002024-05-24 3:44PM EDT95.0084.7284.0584.65+5.88+7.46%349257.81%
TSLA240531C001000002024-05-24 3:07PM EDT100.0079.1579.0579.60+5.38+7.29%370231.25%
TSLA240531C001050002024-05-23 3:55PM EDT105.0068.8074.0574.650.00-2330220.31%
TSLA240531C001100002024-05-24 2:00PM EDT110.0069.7269.1069.65+5.92+9.28%140208.59%
TSLA240531C001150002024-05-23 3:59PM EDT115.0058.9864.0564.650.00-1632186.33%
TSLA240531C001200002024-05-24 3:37PM EDT120.0059.7059.1059.65-4.94-7.64%12247175.00%
TSLA240531C001250002024-05-24 2:48PM EDT125.0054.6154.1054.65+5.52+11.24%433159.18%
TSLA240531C001300002024-05-24 3:46PM EDT130.0049.7049.1049.65+5.87+13.39%20764143.75%
TSLA240531C001350002024-05-24 3:54PM EDT135.0044.4044.1044.70+2.78+6.68%1787132.03%
TSLA240531C001360002024-05-22 2:44PM EDT136.0042.8343.1043.700.00--93129.10%
TSLA240531C001370002024-05-24 10:57AM EDT137.0041.1042.1042.70+1.05+2.62%310126.17%
TSLA240531C001390002024-05-24 11:20AM EDT139.0040.4440.1040.700.00-30120.31%
TSLA240531C001400002024-05-24 2:42PM EDT140.0039.7039.1539.70+3.08+8.41%82402120.12%
TSLA240531C001410002024-05-22 12:05PM EDT141.0039.8838.1038.700.00--2114.45%
TSLA240531C001420002024-05-24 12:55PM EDT142.0037.2737.1037.70+3.98+11.96%20111.52%
TSLA240531C001430002024-05-24 3:25PM EDT143.0036.3536.1536.70+3.33+10.08%143111.13%
TSLA240531C001440002024-05-24 1:54PM EDT144.0035.7035.1535.70-7.25-16.88%225108.20%
TSLA240531C001450002024-05-24 3:03PM EDT145.0034.4534.1534.70+5.33+18.30%185406105.27%
TSLA240531C001460002024-05-24 12:54PM EDT146.0033.2533.1533.70+0.25+0.76%15102.34%
TSLA240531C001470002024-05-24 2:35PM EDT147.0032.7032.1532.75+3.28+11.15%2016101.66%
TSLA240531C001480002024-05-24 1:11PM EDT148.0030.7431.1531.75+4.84+18.69%10598.73%
TSLA240531C001490002024-05-24 3:49PM EDT149.0030.7630.1530.75+2.68+9.54%11995.80%
TSLA240531C001500002024-05-24 3:56PM EDT150.0029.2029.2029.75+5.20+21.67%2071,73394.73%
TSLA240531C001525002024-05-24 3:58PM EDT152.5027.1026.6527.30+5.20+23.74%1613787.40%
TSLA240531C001550002024-05-24 3:58PM EDT155.0024.5524.2024.80+5.20+26.87%21990381.64%
TSLA240531C001575002024-05-24 3:50PM EDT157.5022.2021.7522.35+5.20+30.59%1,0761,05376.95%
TSLA240531C001600002024-05-24 3:58PM EDT160.0019.3319.3019.85+4.88+33.77%28578270.51%
TSLA240531C001625002024-05-24 3:55PM EDT162.5017.0116.8517.40+4.36+34.47%1,27522864.84%
TSLA240531C001650002024-05-24 3:59PM EDT165.0014.7514.5014.95+4.42+42.79%6783,58160.40%
TSLA240531C001675002024-05-24 3:58PM EDT167.5012.0512.1512.65+3.55+41.76%1,3061,20056.98%
TSLA240531C001700002024-05-24 3:59PM EDT170.009.9710.0510.25+3.41+51.98%2,6305,82053.66%
TSLA240531C001725002024-05-24 3:59PM EDT172.508.007.958.15+2.95+58.42%6,5582,12451.17%
TSLA240531C001750002024-05-24 3:59PM EDT175.006.206.106.30+2.50+67.57%15,5438,02250.02%
TSLA240531C001775002024-05-24 3:59PM EDT177.504.654.604.70+1.85+66.07%23,6717,61750.56%
TSLA240531C001800002024-05-24 3:59PM EDT180.003.353.353.40+1.36+68.34%54,23519,41050.24%
TSLA240531C001825002024-05-24 3:59PM EDT182.502.362.342.39+0.91+62.76%18,1357,62950.29%
TSLA240531C001850002024-05-24 3:59PM EDT185.001.631.611.66+0.60+58.25%65,82617,76350.61%
TSLA240531C001875002024-05-24 3:59PM EDT187.501.091.091.10+0.34+45.33%22,3164,24551.12%
TSLA240531C001900002024-05-24 3:59PM EDT190.000.730.730.74+0.18+32.73%22,94817,41952.10%
TSLA240531C001925002024-05-24 3:59PM EDT192.500.500.490.50+0.08+19.05%6,2274,87053.37%
TSLA240531C001950002024-05-24 3:59PM EDT195.000.350.340.35+0.01+2.94%13,87010,51355.08%
TSLA240531C001975002024-05-24 3:59PM EDT197.500.250.240.25-0.02-7.41%7,0193,38156.93%
TSLA240531C002000002024-05-24 3:59PM EDT200.000.190.180.19-0.02-9.52%15,28024,20759.38%
TSLA240531C002025002024-05-24 3:59PM EDT202.500.140.130.14-0.05-26.32%2,5062,71361.33%
TSLA240531C002050002024-05-24 3:59PM EDT205.000.110.100.11-0.05-31.25%2,1537,89363.67%
TSLA240531C002075002024-05-24 3:59PM EDT207.500.090.090.10-0.05-35.71%3,94053667.58%
TSLA240531C002100002024-05-24 3:59PM EDT210.000.080.070.08-0.03-27.27%3,3286,32869.73%
TSLA240531C002125002024-05-24 3:59PM EDT212.500.060.060.07-0.05-45.45%77497272.66%
TSLA240531C002150002024-05-24 3:59PM EDT215.000.050.050.06-0.04-44.44%1,0803,86475.39%
TSLA240531C002200002024-05-24 3:59PM EDT220.000.050.040.05-0.03-37.50%3,00810,43581.25%
TSLA240531C002250002024-05-24 3:57PM EDT225.000.040.030.04-0.02-33.33%1,4414,22786.72%
TSLA240531C002300002024-05-24 3:59PM EDT230.000.030.020.04-0.02-40.00%6566,01392.19%
TSLA240531C002350002024-05-24 3:42PM EDT235.000.020.020.03-0.02-50.00%1,6441,29296.88%
TSLA240531C002400002024-05-24 3:58PM EDT240.000.030.020.030.00-5461,704103.91%
TSLA240531C002450002024-05-24 3:59PM EDT245.000.020.010.02-0.01-33.33%340954104.69%
TSLA240531C002500002024-05-24 3:12PM EDT250.000.010.010.02-0.02-66.67%3373,634110.94%
TSLA240531C002550002024-05-24 11:43AM EDT255.000.020.010.020.00-305710117.19%
TSLA240531C002600002024-05-24 3:59PM EDT260.000.010.010.020.00-42896121.88%
TSLA240531C002650002024-05-24 3:43PM EDT265.000.010.000.02-0.02-66.67%11450123.44%
TSLA240531C002700002024-05-24 3:46PM EDT270.000.010.000.010.00-1751,278121.88%
TSLA240531C002750002024-05-24 2:37PM EDT275.000.010.000.010.00-184917125.00%
TSLA240531C002800002024-05-24 3:11PM EDT280.000.010.000.010.00-150193131.25%
TSLA240531C002850002024-05-24 2:24PM EDT285.000.010.000.01-0.04-80.00%77264137.50%
TSLA240531C002900002024-05-24 2:21PM EDT290.000.010.000.01-0.01-50.00%1105140.63%
TSLA240531C002950002024-05-21 10:14AM EDT295.000.020.000.010.00-41180143.75%
TSLA240531C003000002024-05-24 9:53AM EDT300.000.010.000.010.00-14907150.00%
TSLA240531C003050002024-05-23 10:04AM EDT305.000.010.000.010.00-7554156.25%
TSLA240531C003100002024-05-22 2:46PM EDT310.000.010.000.010.00-174330156.25%
TSLA240531C003150002024-05-22 3:41PM EDT315.000.010.000.010.00-253162.50%
TSLA240531C003200002024-05-23 9:31AM EDT320.000.010.000.010.00-1421168.75%
TSLA240531C003250002024-05-22 12:47PM EDT325.000.010.000.010.00-68190168.75%
TSLA240531C003300002024-05-21 2:25PM EDT330.000.010.000.010.00-165308175.00%
TSLA240531C003350002024-05-23 10:30AM EDT335.000.010.000.010.00-381181.25%
TSLA240531C003400002024-05-24 11:25AM EDT340.000.010.000.010.00-42,070181.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240531P000750002024-05-24 2:36PM EDT75.000.010.000.010.00-5245256.25%
TSLA240531P000800002024-05-22 10:27AM EDT80.000.010.000.010.00-2163237.50%
TSLA240531P000850002024-05-22 2:15PM EDT85.000.010.000.010.00-1483218.75%
TSLA240531P000900002024-05-17 3:49PM EDT90.000.010.000.010.00-102604206.25%
TSLA240531P000950002024-05-23 12:04PM EDT95.000.010.000.010.00-21,027187.50%
TSLA240531P001000002024-05-24 2:47PM EDT100.000.010.000.010.00-113,343175.00%
TSLA240531P001050002024-05-23 3:40PM EDT105.000.010.000.010.00-14845162.50%
TSLA240531P001100002024-05-24 1:33PM EDT110.000.010.000.01-0.01-50.00%36,561150.00%
TSLA240531P001150002024-05-24 2:30PM EDT115.000.010.000.01-0.01-50.00%167916137.50%
TSLA240531P001200002024-05-24 3:59PM EDT120.000.010.000.01-0.01-50.00%2312,233125.00%
TSLA240531P001250002024-05-24 3:43PM EDT125.000.010.000.01-0.01-50.00%1,1111,595112.50%
TSLA240531P001300002024-05-24 3:43PM EDT130.000.020.010.02-0.02-50.00%3052,395110.94%
TSLA240531P001350002024-05-24 3:48PM EDT135.000.020.010.02-0.02-50.00%3214,16098.44%
TSLA240531P001360002024-05-24 3:54PM EDT136.000.020.010.03-0.05-71.43%21211099.22%
TSLA240531P001370002024-05-24 11:31AM EDT137.000.040.020.03-0.02-33.33%279499.22%
TSLA240531P001380002024-05-24 2:32PM EDT138.000.030.020.03-0.05-62.50%4604296.88%
TSLA240531P001390002024-05-24 1:46PM EDT139.000.030.020.03-0.04-57.14%265394.53%
TSLA240531P001400002024-05-24 3:59PM EDT140.000.030.020.03-0.04-57.14%5334,97992.19%
TSLA240531P001410002024-05-24 3:37PM EDT141.000.030.020.03-0.05-62.50%21763489.84%
TSLA240531P001420002024-05-24 3:47PM EDT142.000.030.020.04-0.05-62.50%21417889.06%
TSLA240531P001430002024-05-24 1:58PM EDT143.000.040.030.04-0.06-60.00%1,59523888.28%
TSLA240531P001440002024-05-24 2:41PM EDT144.000.050.030.04-0.05-50.00%146485.94%
TSLA240531P001450002024-05-24 3:54PM EDT145.000.040.030.04-0.07-63.64%2,7824,01583.59%
TSLA240531P001460002024-05-24 3:43PM EDT146.000.050.040.05-0.07-58.33%1,1541,35083.59%
TSLA240531P001470002024-05-24 3:51PM EDT147.000.050.040.05-0.09-64.29%1,97233880.86%
TSLA240531P001480002024-05-24 3:57PM EDT148.000.060.050.06-0.09-60.00%711,17080.47%
TSLA240531P001490002024-05-24 3:59PM EDT149.000.060.050.06-0.11-64.71%3,8345,48578.13%
TSLA240531P001500002024-05-24 3:59PM EDT150.000.070.050.06-0.10-58.82%4,32617,96275.78%
TSLA240531P001525002024-05-24 3:59PM EDT152.500.080.070.08-0.16-66.67%5731,68272.46%
TSLA240531P001550002024-05-24 3:59PM EDT155.000.100.090.10-0.21-67.74%4,7587,24268.56%
TSLA240531P001575002024-05-24 3:56PM EDT157.500.120.120.13-0.30-71.43%1,4912,06664.84%
TSLA240531P001600002024-05-24 3:59PM EDT160.000.160.150.16-0.43-72.88%7,7757,19460.45%
TSLA240531P001625002024-05-24 3:59PM EDT162.500.210.210.22-0.64-75.29%3,2464,54957.03%
TSLA240531P001650002024-05-24 3:59PM EDT165.000.300.300.31-0.95-76.00%11,9096,85853.81%
TSLA240531P001675002024-05-24 3:59PM EDT167.500.460.450.47-1.33-74.30%4,9193,66651.32%
TSLA240531P001700002024-05-24 3:59PM EDT170.000.720.710.72-1.77-71.08%27,3168,56549.41%
TSLA240531P001725002024-05-24 4:00PM EDT172.501.151.121.17-2.40-67.61%17,4953,33248.68%
TSLA240531P001750002024-05-24 4:00PM EDT175.001.781.781.80-3.02-62.92%45,88514,65347.61%
TSLA240531P001775002024-05-24 3:59PM EDT177.502.722.712.74-3.52-56.41%23,7584,04747.56%
TSLA240531P001800002024-05-24 3:59PM EDT180.003.963.904.00-4.14-51.11%16,5245,41048.10%
TSLA240531P001825002024-05-24 3:59PM EDT182.505.505.405.50-4.20-43.30%2,9124,84348.19%
TSLA240531P001850002024-05-24 3:59PM EDT185.007.237.007.45-4.77-39.75%1,3864,06851.47%
TSLA240531P001875002024-05-24 3:56PM EDT187.509.369.009.35-4.86-34.18%32132351.03%
TSLA240531P001900002024-05-24 3:56PM EDT190.0011.4511.1511.50-5.05-30.61%7,4071,29152.25%
TSLA240531P001925002024-05-24 3:52PM EDT192.5013.6413.4013.80-5.33-28.10%3225654.64%
TSLA240531P001950002024-05-24 3:55PM EDT195.0016.1015.7516.15-5.15-24.24%15499356.74%
TSLA240531P001975002024-05-24 3:24PM EDT197.5017.9518.0018.70-6.07-25.27%85164.89%
TSLA240531P002000002024-05-24 3:56PM EDT200.0020.8020.3021.30-5.37-20.52%4034574.71%
TSLA240531P002025002024-05-24 3:38PM EDT202.5022.9322.6523.90-0.72-3.04%4884.28%
TSLA240531P002050002024-05-24 2:48PM EDT205.0025.7025.0526.40-4.96-16.18%64590.53%
TSLA240531P002075002024-05-24 10:36AM EDT207.5029.7227.6028.90-0.57-1.88%61996.48%
TSLA240531P002100002024-05-24 10:04AM EDT210.0033.8330.0531.40+4.23+14.29%365102.34%
TSLA240531P002150002024-05-24 10:40AM EDT215.0038.1535.0536.40+8.35+28.02%80113.67%
TSLA240531P002200002024-05-23 2:46PM EDT220.0046.4040.1041.400.00-11124.46%
TSLA240531P002250002024-05-21 2:33PM EDT225.0040.0945.0546.400.00-31134.77%
TSLA240531P002300002024-05-24 3:03PM EDT230.0051.0050.1051.40-1.18-2.26%50144.73%
TSLA240531P002350002024-05-16 2:55PM EDT235.0060.4555.0556.400.00-30154.30%
TSLA240531P002400002024-05-22 9:43AM EDT240.0058.4060.1061.400.00-11163.57%
TSLA240531P002450002024-05-24 10:21AM EDT245.0068.2365.0566.40-2.58-3.64%10172.56%
TSLA240531P002500002024-05-13 1:17PM EDT250.0078.7070.0571.400.00-20181.15%
TSLA240531P002550002024-04-16 10:15AM EDT255.0097.5076.7078.250.00--0232.86%
TSLA240531P002600002024-05-21 10:26AM EDT260.0081.7180.0581.400.00-10197.75%
TSLA240531P002650002024-05-07 9:57AM EDT265.0086.0285.0586.400.00--0205.66%
TSLA240531P002700002024-05-21 10:21AM EDT270.0092.2090.0591.400.00--0213.38%
TSLA240531P002750002024-04-17 3:54PM EDT275.00118.8096.9598.250.00--0272.51%
TSLA240531P002800002024-05-24 2:01PM EDT280.00100.30100.05101.400.00-10228.22%
TSLA240531P002950002024-05-02 10:10AM EDT295.00117.40115.05116.400.00--0249.12%
TSLA240531P003000002024-05-07 2:18PM EDT300.00121.55120.05121.400.00-30255.76%
TSLA240531P003050002024-05-01 3:53PM EDT305.00123.85125.05126.400.00--0262.21%
TSLA240531P003200002024-05-23 12:55PM EDT320.00142.95140.05141.400.00--0280.86%
TSLA240531P003300002024-05-24 1:14PM EDT330.00151.06150.05151.40-0.89-0.59%20292.68%