News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

275.33

-13.26

(-4.59%)

At close: 04:00PM EDT

275.61

+0.28

(+0.10%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor30 September 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSLA220930C00100000	2022-09-23 3:25PM EDT	100.00	173.68	175.10	175.75	-15.82	-8.35%	261	219	304.69%
TSLA220930C00108330	2022-09-22 3:25PM EDT	108.33	180.80	166.40	167.80	0.00	-	19	40	283.20%
TSLA220930C00116670	2022-09-22 1:46PM EDT	116.67	173.00	157.35	159.75	0.00	-	5	27	366.02%
TSLA220930C00125000	2022-09-22 3:30PM EDT	125.00	164.00	149.45	151.40	0.00	-	6	14	240.63%
TSLA220930C00133330	2022-09-23 11:32AM EDT	133.33	145.00	141.45	143.05	-10.90	-6.99%	2	29	250.20%
TSLA220930C00141670	2022-09-23 3:36PM EDT	141.67	132.60	132.85	134.50	-14.75	-10.01%	3	13	171.88%
TSLA220930C00150000	2022-09-22 1:46PM EDT	150.00	124.90	125.15	125.90	-14.80	-10.59%	6	6	205.86%
TSLA220930C00158330	2022-09-22 2:50PM EDT	158.33	129.00	116.55	117.85	0.00	-	3	14	189.84%
TSLA220930C00160000	2022-09-23 12:30PM EDT	160.00	115.60	114.90	116.10	-11.80	-9.26%	6	22	182.62%
TSLA220930C00166670	2022-09-23 12:10PM EDT	166.67	109.90	108.20	109.75	-32.70	-22.93%	1	64	185.16%
TSLA220930C00170000	2022-09-23 1:16PM EDT	170.00	107.00	104.90	106.15	-29.49	-21.61%	7	14	166.99%
TSLA220930C00175000	2022-09-23 3:17PM EDT	175.00	99.95	99.90	101.15	-13.70	-12.05%	6	14	158.01%
TSLA220930C00180000	2022-09-23 1:56PM EDT	180.00	95.70	94.90	96.15	-13.40	-12.28%	7	6	149.22%
TSLA220930C00183330	2022-09-23 3:31PM EDT	183.33	91.35	91.60	92.85	-13.13	-12.57%	4	55	146.29%
TSLA220930C00190000	2022-09-21 1:45PM EDT	190.00	119.45	84.65	86.60	0.00	-	4	29	140.33%
TSLA220930C00191670	2022-09-23 3:17PM EDT	191.67	83.30	83.35	84.50	-14.39	-14.73%	9	30	135.16%
TSLA220930C00200000	2022-09-23 3:15PM EDT	200.00	75.15	75.30	75.95	-13.41	-15.14%	344	123	123.24%
TSLA220930C00205000	2022-09-23 3:44PM EDT	205.00	70.85	70.20	71.00	-13.57	-16.07%	30	9	113.28%
TSLA220930C00208330	2022-09-23 11:32AM EDT	208.33	70.20	66.85	67.90	-11.95	-14.55%	29	39	113.77%
TSLA220930C00210000	2022-09-23 3:13PM EDT	210.00	65.25	65.25	66.15	-15.25	-18.94%	52	5	110.74%
TSLA220930C00215000	2022-09-23 3:59PM EDT	215.00	60.60	60.10	61.50	-15.10	-19.95%	6	9	106.93%
TSLA220930C00216670	2022-09-23 2:44PM EDT	216.67	58.05	58.60	59.55	-15.00	-20.53%	44	37	101.76%
TSLA220930C00220000	2022-09-23 3:59PM EDT	220.00	55.64	55.35	56.40	-15.63	-21.93%	58	26	101.27%
TSLA220930C00225000	2022-09-23 3:44PM EDT	225.00	51.05	50.40	51.45	-12.25	-19.35%	167	143	94.38%
TSLA220930C00230000	2022-09-23 3:08PM EDT	230.00	45.61	45.50	46.35	-14.44	-24.05%	109	83	85.89%
TSLA220930C00233330	2022-09-23 3:43PM EDT	233.33	42.40	42.50	43.05	-13.60	-24.29%	59	202	85.01%
TSLA220930C00235000	2022-09-23 3:59PM EDT	235.00	40.83	40.80	41.45	-15.92	-28.05%	68	199	82.57%
TSLA220930C00240000	2022-09-23 3:57PM EDT	240.00	35.97	36.15	36.50	-13.63	-27.48%	324	141	77.93%
TSLA220930C00241670	2022-09-23 3:52PM EDT	241.67	34.54	34.50	35.10	-14.28	-29.25%	85	114	77.56%
TSLA220930C00245000	2022-09-23 3:54PM EDT	245.00	31.35	31.40	31.95	-13.20	-29.63%	91	41	74.76%
TSLA220930C00250000	2022-09-23 3:58PM EDT	250.00	26.90	26.90	27.45	-12.90	-32.41%	1,755	535	71.95%
TSLA220930C00255000	2022-09-23 3:58PM EDT	255.00	22.63	22.50	23.00	-12.27	-35.16%	576	168	68.15%
TSLA220930C00258330	2022-09-23 3:59PM EDT	258.33	19.85	19.80	20.45	-11.51	-36.70%	1,035	209	67.76%
TSLA220930C00260000	2022-09-23 3:58PM EDT	260.00	18.65	18.50	18.95	-12.98	-41.04%	2,092	292	66.31%
TSLA220930C00265000	2022-09-23 3:57PM EDT	265.00	14.88	14.80	15.25	-10.64	-41.69%	2,625	360	64.61%
TSLA220930C00266670	2022-09-23 3:59PM EDT	266.67	13.65	13.60	13.95	-11.25	-45.18%	1,552	534	63.32%
TSLA220930C00270000	2022-09-23 3:59PM EDT	270.00	11.54	11.45	11.75	-10.31	-47.19%	16,639	1,045	62.22%
TSLA220930C00271670	2022-09-23 3:59PM EDT	271.67	10.45	10.35	10.75	-10.45	-50.00%	1,270	684	61.46%
TSLA220930C00273330	2022-09-23 3:59PM EDT	273.33	9.60	9.45	9.65	-9.05	-48.53%	3,432	847	60.68%
TSLA220930C00275000	2022-09-23 3:59PM EDT	275.00	8.64	8.50	8.70	-8.56	-49.77%	19,968	1,455	59.94%
TSLA220930C00276670	2022-09-23 3:59PM EDT	276.67	7.70	7.65	7.85	-8.70	-53.05%	9,293	795	59.53%
TSLA220930C00278330	2022-09-23 3:59PM EDT	278.33	6.90	6.80	6.95	-8.15	-54.15%	6,877	477	58.55%
TSLA220930C00280000	2022-09-23 3:59PM EDT	280.00	6.10	6.05	6.20	-7.70	-55.80%	61,152	3,338	58.11%
TSLA220930C00281670	2022-09-23 3:59PM EDT	281.67	5.35	5.30	5.50	-8.00	-59.93%	5,271	824	57.45%
TSLA220930C00283330	2022-09-23 3:59PM EDT	283.33	4.70	4.65	4.85	-7.15	-60.34%	6,028	770	56.93%
TSLA220930C00285000	2022-09-23 3:59PM EDT	285.00	4.15	4.10	4.20	-6.35	-60.48%	17,010	1,597	56.41%
TSLA220930C00286670	2022-09-23 3:59PM EDT	286.67	3.60	3.50	3.65	-6.20	-63.27%	3,623	1,092	55.66%
TSLA220930C00288330	2022-09-23 3:59PM EDT	288.33	3.03	3.00	3.20	-5.62	-64.97%	4,456	1,083	55.30%
TSLA220930C00290000	2022-09-23 3:59PM EDT	290.00	2.68	2.63	2.68	-5.12	-65.64%	21,808	6,415	54.81%
TSLA220930C00291670	2022-09-23 3:59PM EDT	291.67	2.24	2.23	2.33	-4.96	-68.89%	4,933	1,998	54.54%
TSLA220930C00292500	2022-09-23 3:59PM EDT	292.50	2.10	2.06	2.16	-4.39	-67.64%	3,403	1,113	54.42%
TSLA220930C00293330	2022-09-23 3:59PM EDT	293.33	1.94	1.90	2.00	-4.41	-69.45%	3,054	2,187	54.29%
TSLA220930C00295000	2022-09-23 3:59PM EDT	295.00	1.65	1.61	1.69	-3.75	-69.44%	10,273	4,229	53.96%
TSLA220930C00296670	2022-09-23 3:59PM EDT	296.67	1.41	1.36	1.44	-3.45	-70.99%	2,457	1,270	53.78%
TSLA220930C00298330	2022-09-23 3:59PM EDT	298.33	1.21	1.15	1.24	-2.99	-71.19%	2,649	1,785	53.81%
TSLA220930C00300000	2022-09-23 3:59PM EDT	300.00	1.01	1.00	1.01	-2.69	-72.70%	48,350	9,670	53.66%
TSLA220930C00301670	2022-09-23 3:59PM EDT	301.67	0.87	0.82	0.87	-2.38	-73.23%	2,193	1,672	53.56%
TSLA220930C00303330	2022-09-23 3:59PM EDT	303.33	0.71	0.70	0.75	-2.09	-74.64%	2,783	1,906	53.81%
TSLA220930C00305000	2022-09-23 3:59PM EDT	305.00	0.62	0.60	0.62	-1.73	-73.62%	8,363	6,558	53.86%
TSLA220930C00306670	2022-09-23 3:58PM EDT	306.67	0.50	0.50	0.53	-1.67	-76.96%	2,786	2,354	53.96%
TSLA220930C00308330	2022-09-23 3:59PM EDT	308.33	0.44	0.42	0.44	-1.47	-76.96%	1,894	3,300	53.96%
TSLA220930C00310000	2022-09-23 3:59PM EDT	310.00	0.38	0.36	0.39	-1.16	-75.32%	21,110	10,286	54.49%
TSLA220930C00311670	2022-09-23 3:59PM EDT	311.67	0.32	0.31	0.33	-1.11	-77.62%	2,181	1,961	54.79%
TSLA220930C00313330	2022-09-23 3:59PM EDT	313.33	0.28	0.27	0.30	-0.91	-76.47%	1,719	1,629	55.47%
TSLA220930C00315000	2022-09-23 3:59PM EDT	315.00	0.24	0.23	0.26	-0.71	-74.74%	10,126	7,969	55.86%
TSLA220930C00316670	2022-09-23 3:58PM EDT	316.67	0.23	0.20	0.23	-0.60	-72.29%	2,431	2,831	56.35%
TSLA220930C00320000	2022-09-23 3:59PM EDT	320.00	0.17	0.16	0.18	-0.49	-74.24%	9,157	12,031	57.62%
TSLA220930C00325000	2022-09-23 3:59PM EDT	325.00	0.12	0.11	0.12	-0.32	-72.73%	5,113	4,986	59.18%
TSLA220930C00330000	2022-09-23 3:59PM EDT	330.00	0.10	0.09	0.10	-0.20	-66.67%	5,056	6,653	62.11%
TSLA220930C00333330	2022-09-23 3:59PM EDT	333.33	0.09	0.07	0.09	-0.15	-62.50%	1,921	4,286	63.67%
TSLA220930C00335000	2022-09-23 3:59PM EDT	335.00	0.08	0.07	0.08	-0.12	-60.00%	4,523	3,605	64.65%
TSLA220930C00340000	2022-09-23 3:59PM EDT	340.00	0.06	0.05	0.07	-0.09	-60.00%	1,866	5,420	66.99%
TSLA220930C00341670	2022-09-23 3:57PM EDT	341.67	0.05	0.05	0.07	-0.09	-64.29%	387	3,007	68.36%
TSLA220930C00345000	2022-09-23 3:58PM EDT	345.00	0.04	0.04	0.05	-0.06	-60.00%	883	2,431	68.75%
TSLA220930C00350000	2022-09-23 3:59PM EDT	350.00	0.05	0.04	0.05	-0.04	-44.44%	2,479	7,492	72.66%
TSLA220930C00355000	2022-09-23 3:59PM EDT	355.00	0.05	0.03	0.05	-0.02	-28.57%	694	2,254	75.39%
TSLA220930C00358330	2022-09-23 3:35PM EDT	358.33	0.04	0.03	0.04	-0.01	-20.00%	109	1,120	76.56%
TSLA220930C00360000	2022-09-23 3:56PM EDT	360.00	0.04	0.03	0.05	-0.01	-20.00%	538	1,565	78.91%
TSLA220930C00365000	2022-09-23 3:44PM EDT	365.00	0.02	0.02	0.03	-0.02	-50.00%	396	2,220	78.91%
TSLA220930C00366670	2022-09-23 3:44PM EDT	366.67	0.02	0.02	0.04	-0.03	-60.00%	449	1,817	81.25%
TSLA220930C00375000	2022-09-23 3:57PM EDT	375.00	0.03	0.02	0.04	0.00	-	943	2,143	86.72%
TSLA220930C00380000	2022-09-23 3:51PM EDT	380.00	0.03	0.01	0.03	0.00	-	269	888	86.72%
TSLA220930C00383330	2022-09-23 3:37PM EDT	383.33	0.02	0.01	0.03	-0.01	-33.33%	50	2,994	89.06%
TSLA220930C00391670	2022-09-23 2:32PM EDT	391.67	0.02	0.01	0.02	+0.01	+100.00%	121	977	92.19%
TSLA220930C00400000	2022-09-23 3:54PM EDT	400.00	0.01	0.01	0.02	0.00	-	153	2,598	96.88%
TSLA220930C00408330	2022-09-23 2:57PM EDT	408.33	0.02	0.01	0.02	+0.01	+100.00%	25	1,375	101.56%
TSLA220930C00416670	2022-09-23 3:54PM EDT	416.67	0.02	0.00	0.02	+0.01	+100.00%	37	1,050	103.13%
TSLA220930C00420000	2022-09-23 2:03PM EDT	420.00	0.01	0.01	0.02	0.00	-	4	803	107.81%
TSLA220930C00425000	2022-09-23 12:22PM EDT	425.00	0.01	0.00	0.02	0.00	-	92	1,500	106.25%
TSLA220930C00430000	2022-09-23 10:40AM EDT	430.00	0.01	0.00	0.02	0.00	-	4	36	109.38%
TSLA220930C00433330	2022-09-23 12:22PM EDT	433.33	0.01	0.00	0.02	-0.01	-50.00%	2	597	110.94%
TSLA220930C00441670	2022-09-23 2:27PM EDT	441.67	0.01	0.00	0.01	0.00	-	74	2,480	109.38%
TSLA220930C00450000	2022-09-23 1:09PM EDT	450.00	0.01	0.00	0.02	0.00	-	69	931	120.31%
TSLA220930C00458330	2022-09-22 1:05PM EDT	458.33	0.01	0.00	0.02	0.00	-	49	247	123.44%
TSLA220930C00466670	2022-09-22 9:58AM EDT	466.67	0.01	0.00	0.02	0.00	-	6	3,655	128.13%
TSLA220930C00475000	2022-09-19 10:39AM EDT	475.00	0.01	0.00	0.01	0.00	-	1	236	125.00%
TSLA220930C00483330	2022-09-22 11:42AM EDT	483.33	0.01	0.00	0.02	0.00	-	20	420	134.38%
TSLA220930C00491670	2022-09-20 1:59PM EDT	491.67	0.01	0.00	0.02	0.00	-	6	1,410	139.06%
TSLA220930C00500000	2022-09-22 9:39AM EDT	500.00	0.01	0.00	0.01	0.00	-	4	784	137.50%
TSLA220930C00520000	2022-09-21 3:06PM EDT	520.00	0.01	0.00	0.02	0.00	-	41	154	151.56%
TSLA220930C00560000	2022-09-19 9:41AM EDT	560.00	0.02	0.00	0.01	0.00	-	1	26	159.38%
TSLA220930C00580000	2022-09-22 3:12PM EDT	580.00	0.01	0.00	0.01	0.00	-	1	36	165.63%
TSLA220930C00600000	2022-09-23 9:44AM EDT	600.00	0.01	0.00	0.01	0.00	-	4	374	175.00%
TSLA220930C00650000	2022-08-22 2:21PM EDT	650.00	227.30	0.00	0.00	0.00	-	5	5	50.00%
TSLA220930C00675000	2022-08-15 1:23PM EDT	675.00	267.64	0.00	0.00	0.00	-	-	0	50.00%
TSLA220930C00700000	2022-08-24 1:35PM EDT	700.00	207.47	0.00	0.00	0.00	-	2	27	50.00%
TSLA220930C00725000	2022-08-23 2:54PM EDT	725.00	183.02	0.00	0.00	0.00	-	2	5	50.00%
TSLA220930C00750000	2022-08-24 2:54PM EDT	750.00	158.00	0.00	0.00	0.00	-	3	13	50.00%
TSLA220930C00775000	2022-08-23 12:07PM EDT	775.00	132.32	0.00	0.00	0.00	-	1	10	100.00%
TSLA220930C00800000	2022-08-24 12:51PM EDT	800.00	126.21	0.00	0.00	0.00	-	1	24	50.00%
TSLA220930C00810000	2022-08-17 2:36PM EDT	810.00	142.49	0.00	0.00	0.00	-	1	6	50.00%
TSLA220930C00815000	2022-08-11 2:35PM EDT	815.00	100.80	0.00	0.00	0.00	-	-	2	50.00%
TSLA220930C00820000	2022-08-24 2:10PM EDT	820.00	111.57	0.00	0.00	0.00	-	6	32	50.00%
TSLA220930C00825000	2022-08-22 1:31PM EDT	825.00	84.74	0.00	0.00	0.00	-	4	4	50.00%
TSLA220930C00830000	2022-08-22 1:26PM EDT	830.00	80.95	0.00	0.00	0.00	-	7	12	50.00%
TSLA220930C00835000	2022-08-15 3:39PM EDT	835.00	133.75	0.00	0.00	0.00	-	38	20	50.00%
TSLA220930C00840000	2022-08-24 3:18PM EDT	840.00	92.95	0.00	0.00	0.00	-	5	0	50.00%
TSLA220930C00845000	2022-08-22 3:40PM EDT	845.00	74.73	0.00	0.00	0.00	-	7	10	50.00%
TSLA220930C00850000	2022-08-24 3:39PM EDT	850.00	86.09	0.00	0.00	0.00	-	12	63	50.00%
TSLA220930C00855000	2022-08-24 2:57PM EDT	855.00	82.63	0.00	0.00	0.00	-	14	0	50.00%
TSLA220930C00860000	2022-08-24 12:48PM EDT	860.00	86.79	0.00	0.00	0.00	-	4	0	50.00%
TSLA220930C00865000	2022-08-24 3:02PM EDT	865.00	76.97	0.00	0.00	0.00	-	20	29	50.00%
TSLA220930C00870000	2022-08-24 1:41PM EDT	870.00	75.45	0.00	0.00	0.00	-	7	0	50.00%
TSLA220930C00875000	2022-08-24 2:45PM EDT	875.00	69.10	0.00	0.00	0.00	-	6	29	50.00%
TSLA220930C00880000	2022-08-24 12:02PM EDT	880.00	76.13	0.00	0.00	0.00	-	3	27	50.00%
TSLA220930C00885000	2022-08-24 1:40PM EDT	885.00	68.00	0.00	0.00	0.00	-	12	53	50.00%
TSLA220930C00890000	2022-08-24 3:58PM EDT	890.00	61.00	0.00	0.00	0.00	-	33	67	50.00%
TSLA220930C00895000	2022-08-24 3:59PM EDT	895.00	59.00	0.00	0.00	0.00	-	130	0	50.00%
TSLA220930C00900000	2022-08-24 3:58PM EDT	900.00	56.00	0.00	0.00	0.00	-	580	578	50.00%
TSLA220930C00905000	2022-08-24 2:44PM EDT	905.00	55.82	0.00	0.00	0.00	-	170	158	50.00%
TSLA220930C00910000	2022-08-24 3:47PM EDT	910.00	52.97	0.00	0.00	0.00	-	45	121	50.00%
TSLA220930C00915000	2022-08-24 3:16PM EDT	915.00	51.29	0.00	0.00	0.00	-	15	68	50.00%
TSLA220930C00920000	2022-08-24 3:52PM EDT	920.00	47.20	0.00	0.00	0.00	-	59	87	50.00%
TSLA220930C00925000	2022-08-24 3:14PM EDT	925.00	47.20	0.00	0.00	0.00	-	18	113	50.00%
TSLA220930C00930000	2022-08-24 2:48PM EDT	930.00	43.45	0.00	0.00	0.00	-	18	118	50.00%
TSLA220930C00935000	2022-08-24 3:29PM EDT	935.00	42.41	0.00	0.00	0.00	-	17	212	50.00%
TSLA220930C00940000	2022-08-24 3:29PM EDT	940.00	40.55	0.00	0.00	0.00	-	119	271	50.00%
TSLA220930C00945000	2022-08-24 3:59PM EDT	945.00	37.70	0.00	0.00	0.00	-	17	40	50.00%
TSLA220930C00950000	2022-08-24 3:30PM EDT	950.00	37.00	0.00	0.00	0.00	-	64	586	50.00%
TSLA220930C00975000	2022-08-24 3:58PM EDT	975.00	28.23	0.00	0.00	0.00	-	37	276	50.00%
TSLA220930C01000000	2022-08-24 3:56PM EDT	1,000.00	22.42	0.00	0.00	0.00	-	554	1,212	50.00%
TSLA220930C01025000	2022-08-24 3:22PM EDT	1,025.00	17.62	0.00	0.00	0.00	-	67	320	50.00%
TSLA220930C01050000	2022-08-24 3:58PM EDT	1,050.00	13.20	0.00	0.00	0.00	-	82	367	50.00%
TSLA220930C01075000	2022-08-24 2:54PM EDT	1,075.00	10.70	0.00	0.00	0.00	-	111	204	50.00%
TSLA220930C01100000	2022-08-24 3:59PM EDT	1,100.00	8.10	0.00	0.00	0.00	-	86	244	50.00%
TSLA220930C01125000	2022-08-24 12:44PM EDT	1,125.00	8.15	0.00	0.00	0.00	-	9	186	50.00%
TSLA220930C01150000	2022-08-24 3:57PM EDT	1,150.00	4.91	0.00	0.00	0.00	-	19	807	50.00%
TSLA220930C01175000	2022-08-24 2:10PM EDT	1,175.00	4.75	0.00	0.00	0.00	-	19	209	50.00%
TSLA220930C01200000	2022-08-24 3:06PM EDT	1,200.00	3.43	0.00	0.00	0.00	-	33	197	50.00%
TSLA220930C01225000	2022-08-24 10:46AM EDT	1,225.00	3.20	0.00	0.00	0.00	-	1	121	50.00%
TSLA220930C01250000	2022-08-24 3:59PM EDT	1,250.00	2.22	0.00	0.00	0.00	-	9	247	50.00%
TSLA220930C01275000	2022-08-24 12:35PM EDT	1,275.00	2.31	0.00	0.00	0.00	-	5	140	50.00%
TSLA220930C01300000	2022-08-24 3:07PM EDT	1,300.00	1.63	0.00	0.00	0.00	-	9	150	50.00%
TSLA220930C01325000	2022-08-24 10:14AM EDT	1,325.00	1.23	0.00	0.00	0.00	-	8	782	50.00%
TSLA220930C01350000	2022-08-24 2:56PM EDT	1,350.00	1.14	0.00	0.00	0.00	-	6	169	50.00%
TSLA220930C01375000	2022-08-24 2:34PM EDT	1,375.00	1.05	0.00	0.00	0.00	-	3	32	50.00%
TSLA220930C01400000	2022-08-24 3:54PM EDT	1,400.00	0.85	0.00	0.00	0.00	-	49	1,209	50.00%
TSLA220930C01425000	2022-08-24 10:45AM EDT	1,425.00	1.18	0.00	0.00	0.00	-	3	63	50.00%
TSLA220930C01450000	2022-08-24 3:40PM EDT	1,450.00	0.66	0.00	0.00	0.00	-	6	73	50.00%
TSLA220930C01475000	2022-08-23 9:54AM EDT	1,475.00	0.36	0.00	0.00	0.00	-	194	471	50.00%
TSLA220930C01500000	2022-08-24 3:59PM EDT	1,500.00	0.44	0.00	0.00	0.00	-	7	86	50.00%

Putsfor30 September 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSLA220930P00100000	2022-09-23 3:41PM EDT	100.00	0.01	0.00	0.01	0.00	-	978	6,959	237.50%
TSLA220930P00108330	2022-09-20 1:27PM EDT	108.33	0.01	0.00	0.01	0.00	-	10	3,627	218.75%
TSLA220930P00116670	2022-09-23 3:56PM EDT	116.67	0.01	0.00	0.01	0.00	-	204	1,698	200.00%
TSLA220930P00125000	2022-09-23 3:57PM EDT	125.00	0.03	0.00	0.03	+0.01	+50.00%	1,208	965	201.56%
TSLA220930P00133330	2022-09-23 3:07PM EDT	133.33	0.03	0.00	0.02	+0.01	+50.00%	46	329	181.25%
TSLA220930P00141670	2022-09-23 3:27PM EDT	141.67	0.04	0.01	0.02	+0.01	+33.33%	236	345	171.88%
TSLA220930P00150000	2022-09-23 3:57PM EDT	150.00	0.04	0.03	0.04	+0.01	+33.33%	1,002	1,937	170.31%
TSLA220930P00158330	2022-09-23 3:56PM EDT	158.33	0.03	0.03	0.05	+0.01	+50.00%	426	4,993	157.81%
TSLA220930P00160000	2022-09-23 3:53PM EDT	160.00	0.05	0.04	0.06	+0.02	+66.67%	3,810	796	158.59%
TSLA220930P00166670	2022-09-23 3:39PM EDT	166.67	0.05	0.05	0.06	+0.01	+25.00%	404	733	149.22%
TSLA220930P00170000	2022-09-23 3:41PM EDT	170.00	0.06	0.05	0.07	+0.02	+50.00%	909	511	144.92%
TSLA220930P00175000	2022-09-23 3:59PM EDT	175.00	0.07	0.05	0.08	+0.02	+40.00%	1,123	759	138.28%
TSLA220930P00180000	2022-09-23 3:59PM EDT	180.00	0.08	0.07	0.08	+0.03	+60.00%	4,154	751	132.42%
TSLA220930P00183330	2022-09-23 3:59PM EDT	183.33	0.09	0.08	0.09	+0.03	+50.00%	115	1,577	129.30%
TSLA220930P00190000	2022-09-23 3:58PM EDT	190.00	0.10	0.09	0.10	+0.04	+66.67%	511	858	120.31%
TSLA220930P00191670	2022-09-23 3:57PM EDT	191.67	0.10	0.10	0.11	+0.05	+100.00%	374	1,277	119.34%
TSLA220930P00200000	2022-09-23 3:59PM EDT	200.00	0.13	0.13	0.15	+0.06	+85.71%	3,630	10,739	110.74%
TSLA220930P00205000	2022-09-23 3:59PM EDT	205.00	0.16	0.16	0.17	+0.06	+60.00%	2,291	989	105.47%
TSLA220930P00208330	2022-09-23 3:56PM EDT	208.33	0.18	0.16	0.19	+0.08	+80.00%	1,018	2,111	101.17%
TSLA220930P00210000	2022-09-23 3:58PM EDT	210.00	0.19	0.19	0.21	+0.07	+58.33%	2,906	1,098	100.59%
TSLA220930P00215000	2022-09-23 3:59PM EDT	215.00	0.25	0.23	0.25	+0.13	+108.33%	2,469	1,153	95.51%
TSLA220930P00216670	2022-09-23 3:59PM EDT	216.67	0.25	0.24	0.27	+0.12	+92.31%	870	3,843	93.85%
TSLA220930P00220000	2022-09-23 3:59PM EDT	220.00	0.28	0.27	0.30	+0.14	+100.00%	7,544	2,301	90.33%
TSLA220930P00225000	2022-09-23 3:59PM EDT	225.00	0.37	0.35	0.37	+0.22	+146.67%	5,960	4,440	85.94%
TSLA220930P00230000	2022-09-23 3:59PM EDT	230.00	0.45	0.45	0.49	+0.26	+136.84%	7,609	2,604	81.98%
TSLA220930P00233330	2022-09-23 3:59PM EDT	233.33	0.56	0.55	0.58	+0.33	+143.48%	5,755	1,750	79.44%
TSLA220930P00235000	2022-09-23 3:59PM EDT	235.00	0.64	0.62	0.64	+0.40	+166.67%	3,941	1,389	78.42%
TSLA220930P00240000	2022-09-23 3:59PM EDT	240.00	0.85	0.83	0.87	+0.54	+174.19%	11,345	1,887	75.00%
TSLA220930P00241670	2022-09-23 3:58PM EDT	241.67	0.95	0.90	0.97	+0.61	+179.41%	4,164	2,363	73.73%
TSLA220930P00245000	2022-09-23 3:59PM EDT	245.00	1.16	1.15	1.20	+0.73	+169.77%	9,839	3,357	71.97%
TSLA220930P00250000	2022-09-23 3:59PM EDT	250.00	1.62	1.62	1.70	+1.00	+161.29%	29,874	9,884	69.53%
TSLA220930P00255000	2022-09-23 3:59PM EDT	255.00	2.35	2.27	2.39	+1.48	+170.11%	17,428	8,261	67.16%
TSLA220930P00258330	2022-09-23 3:59PM EDT	258.33	2.97	2.85	2.97	+1.93	+185.58%	3,725	1,907	65.69%
TSLA220930P00260000	2022-09-23 3:59PM EDT	260.00	3.26	3.15	3.30	+2.02	+162.90%	30,657	5,102	64.75%
TSLA220930P00265000	2022-09-23 3:59PM EDT	265.00	4.45	4.40	4.50	+2.68	+151.41%	26,206	9,061	62.63%
TSLA220930P00266670	2022-09-23 3:59PM EDT	266.67	4.90	4.90	5.05	+2.96	+152.58%	6,535	2,636	62.22%
TSLA220930P00270000	2022-09-23 3:59PM EDT	270.00	6.10	6.00	6.15	+3.56	+140.16%	64,640	8,549	60.78%
TSLA220930P00271670	2022-09-23 3:59PM EDT	271.67	6.70	6.60	6.75	+3.95	+143.64%	5,388	2,045	59.91%
TSLA220930P00273330	2022-09-23 3:59PM EDT	273.33	7.40	7.30	7.50	+4.21	+131.97%	12,655	1,209	59.61%
TSLA220930P00275000	2022-09-23 3:59PM EDT	275.00	8.19	8.00	8.20	+4.64	+130.70%	41,335	5,660	58.73%
TSLA220930P00276670	2022-09-23 3:59PM EDT	276.67	8.84	8.80	9.00	+4.88	+123.23%	9,324	1,891	58.19%
TSLA220930P00278330	2022-09-23 3:59PM EDT	278.33	9.80	9.45	10.00	+5.38	+121.72%	6,673	1,944	57.48%
TSLA220930P00280000	2022-09-23 3:59PM EDT	280.00	10.55	10.50	10.70	+5.62	+114.00%	43,098	11,369	56.70%
TSLA220930P00281670	2022-09-23 3:59PM EDT	281.67	11.55	11.45	11.70	+6.17	+114.68%	4,083	1,556	56.24%
TSLA220930P00283330	2022-09-23 3:59PM EDT	283.33	12.68	12.45	12.65	+6.73	+113.11%	2,559	2,716	55.42%
TSLA220930P00285000	2022-09-23 3:59PM EDT	285.00	13.50	13.30	13.85	+6.80	+101.49%	7,672	5,458	54.49%
TSLA220930P00286670	2022-09-23 3:59PM EDT	286.67	14.88	14.60	14.95	+7.48	+101.08%	1,891	2,055	54.52%
TSLA220930P00288330	2022-09-23 3:59PM EDT	288.33	15.90	15.60	16.15	+7.69	+93.67%	1,350	1,765	53.37%
TSLA220930P00290000	2022-09-23 3:59PM EDT	290.00	17.30	17.00	17.40	+8.35	+93.30%	17,681	7,503	53.66%
TSLA220930P00291670	2022-09-23 3:59PM EDT	291.67	18.60	18.30	18.70	+8.80	+89.80%	916	1,653	53.37%
TSLA220930P00292500	2022-09-23 3:54PM EDT	292.50	19.50	18.65	19.50	+9.30	+91.18%	1,117	1,545	52.32%
TSLA220930P00293330	2022-09-23 3:56PM EDT	293.33	20.08	19.60	19.90	+9.58	+91.24%	888	1,543	52.17%
TSLA220930P00295000	2022-09-23 3:58PM EDT	295.00	21.10	20.75	21.55	+9.25	+78.06%	2,864	2,719	52.00%
TSLA220930P00296670	2022-09-23 3:59PM EDT	296.67	22.45	22.25	22.80	+10.00	+80.32%	520	1,597	51.07%
TSLA220930P00298330	2022-09-23 3:58PM EDT	298.33	24.32	23.80	24.25	+11.23	+85.79%	600	1,746	51.44%
TSLA220930P00300000	2022-09-23 3:58PM EDT	300.00	25.35	25.35	25.80	+10.35	+69.00%	3,774	7,867	52.15%
TSLA220930P00301670	2022-09-23 3:57PM EDT	301.67	27.46	26.85	27.30	+11.41	+71.09%	1,243	1,443	51.71%
TSLA220930P00303330	2022-09-23 3:58PM EDT	303.33	28.79	28.30	28.90	+11.49	+66.42%	417	1,338	51.47%
TSLA220930P00305000	2022-09-23 3:58PM EDT	305.00	30.32	29.85	30.40	+11.82	+63.89%	1,636	1,847	50.49%
TSLA220930P00306670	2022-09-23 3:56PM EDT	306.67	32.14	31.40	32.10	+12.76	+65.84%	266	1,143	51.47%
TSLA220930P00308330	2022-09-23 3:58PM EDT	308.33	33.51	32.95	33.55	+13.11	+64.26%	146	1,401	56.84%
TSLA220930P00310000	2022-09-23 3:54PM EDT	310.00	35.06	34.65	35.25	+12.41	+54.79%	1,044	2,351	51.56%
TSLA220930P00311670	2022-09-23 3:44PM EDT	311.67	36.25	36.20	36.90	+12.15	+50.41%	108	782	50.88%
TSLA220930P00313330	2022-09-23 3:49PM EDT	313.33	38.27	37.75	38.55	+13.02	+51.56%	55	1,116	62.99%
TSLA220930P00315000	2022-09-23 3:59PM EDT	315.00	39.97	39.50	40.15	+13.22	+49.42%	214	1,933	51.86%
TSLA220930P00316670	2022-09-23 3:16PM EDT	316.67	41.75	41.00	41.85	+14.12	+51.10%	48	1,564	65.97%
TSLA220930P00320000	2022-09-23 3:58PM EDT	320.00	44.80	44.45	45.05	+13.65	+43.82%	416	1,707	51.76%
TSLA220930P00325000	2022-09-23 3:43PM EDT	325.00	49.97	49.35	50.00	+13.91	+38.57%	317	1,470	69.68%
TSLA220930P00330000	2022-09-23 3:50PM EDT	330.00	55.10	54.40	55.05	+14.50	+35.71%	324	1,374	58.20%
TSLA220930P00333330	2022-09-23 3:27PM EDT	333.33	59.46	57.65	58.40	+15.94	+36.63%	34	867	55.86%
TSLA220930P00335000	2022-09-23 3:56PM EDT	335.00	60.10	59.25	59.90	+14.45	+31.65%	41	408	75.39%
TSLA220930P00340000	2022-09-23 2:02PM EDT	340.00	64.25	64.30	64.90	+13.25	+25.98%	71	506	80.08%
TSLA220930P00341670	2022-09-23 10:26AM EDT	341.67	64.60	65.70	66.90	+11.60	+21.89%	4	45	94.68%
TSLA220930P00345000	2022-09-23 10:10AM EDT	345.00	68.25	69.05	70.20	+10.98	+19.17%	7	57	97.07%
TSLA220930P00350000	2022-09-23 1:57PM EDT	350.00	74.50	74.30	74.90	+15.55	+26.38%	22	256	89.26%
TSLA220930P00355000	2022-09-22 2:54PM EDT	355.00	66.05	79.05	80.30	0.00	-	11	2	62.50%
TSLA220930P00358330	2022-09-23 10:45AM EDT	358.33	79.50	82.40	83.55	+9.85	+14.14%	19	19	110.69%
TSLA220930P00360000	2022-09-23 10:10AM EDT	360.00	83.25	84.05	85.25	+13.40	+19.18%	5	15	113.33%
TSLA220930P00365000	2022-09-22 11:19AM EDT	365.00	76.40	89.00	90.30	0.00	-	17	9	119.68%
TSLA220930P00366670	2022-09-23 3:02PM EDT	366.67	93.25	90.65	92.00	+17.65	+23.35%	6	14	122.22%
TSLA220930P00375000	2022-09-21 3:47PM EDT	375.00	73.19	99.05	100.95	0.00	-	9	2	116.11%
TSLA220930P00380000	2022-09-22 3:50PM EDT	380.00	89.45	104.05	105.25	0.00	-	2	5	131.35%
TSLA220930P00383330	2022-09-22 10:17AM EDT	383.33	87.70	107.60	108.30	0.00	-	1	0	121.29%
TSLA220930P00400000	2022-09-23 9:53AM EDT	400.00	123.50	124.25	125.00	+14.90	+13.72%	43	40	135.94%
TSLA220930P00416670	2022-08-29 10:03AM EDT	416.67	133.67	140.05	142.55	0.00	-	1	0	182.47%
TSLA220930P00425000	2022-08-23 10:35AM EDT	425.00	129.15	134.05	134.90	0.00	-	2	0	0.00%
TSLA220930P00433330	2022-09-23 3:29PM EDT	433.33	158.55	157.10	158.75	+20.96	+15.23%	3	0	180.47%
TSLA220930P00450000	2022-08-31 3:02PM EDT	450.00	174.35	173.70	175.50	0.00	-	18	13	195.61%
TSLA220930P00466670	2022-08-18 9:52AM EDT	466.67	162.95	162.85	163.80	0.00	-	-	0	0.00%
TSLA220930P00475000	2022-08-24 3:54PM EDT	475.00	0.91	176.40	181.80	0.00	-	316	0	0.00%
TSLA220930P00500000	2022-08-23 10:35AM EDT	500.00	204.05	209.05	210.00	0.00	-	14	0	0.00%
TSLA220930P00525000	2022-08-24 3:20PM EDT	525.00	1.50	0.00	0.00	0.00	-	15	42	0.00%
TSLA220930P00550000	2022-08-24 3:58PM EDT	550.00	1.90	0.00	0.00	0.00	-	28	0	0.00%
TSLA220930P00575000	2022-08-24 10:27AM EDT	575.00	2.28	0.00	0.00	0.00	-	4	92	0.00%
TSLA220930P00600000	2022-08-24 3:49PM EDT	600.00	3.00	0.00	0.00	0.00	-	211	365	0.00%
TSLA220930P00625000	2022-08-24 3:57PM EDT	625.00	4.10	0.00	0.00	0.00	-	109	169	0.00%
TSLA220930P00650000	2022-08-24 3:37PM EDT	650.00	4.90	0.00	0.00	0.00	-	23	185	0.00%
TSLA220930P00675000	2022-08-24 3:47PM EDT	675.00	6.50	0.00	0.00	0.00	-	30	308	0.00%
TSLA220930P00700000	2022-08-24 3:58PM EDT	700.00	8.55	0.00	0.00	0.00	-	90	520	0.00%
TSLA220930P00725000	2022-08-24 3:36PM EDT	725.00	11.05	0.00	0.00	0.00	-	49	402	0.00%
TSLA220930P00750000	2022-08-24 3:58PM EDT	750.00	14.79	0.00	0.00	0.00	-	104	1,056	0.00%
TSLA220930P00775000	2022-08-24 3:27PM EDT	775.00	19.10	0.00	0.00	0.00	-	145	156	0.00%
TSLA220930P00800000	2022-08-24 3:56PM EDT	800.00	24.75	0.00	0.00	0.00	-	404	485	0.00%
TSLA220930P00810000	2022-08-24 3:29PM EDT	810.00	27.32	0.00	0.00	0.00	-	39	82	0.00%
TSLA220930P00815000	2022-08-24 3:40PM EDT	815.00	28.30	0.00	0.00	0.00	-	32	61	0.00%
TSLA220930P00820000	2022-08-24 3:56PM EDT	820.00	31.60	0.00	0.00	0.00	-	33	117	0.00%
TSLA220930P00825000	2022-08-24 3:50PM EDT	825.00	32.50	0.00	0.00	0.00	-	50	0	0.00%
TSLA220930P00830000	2022-08-24 10:38AM EDT	830.00	31.00	0.00	0.00	0.00	-	38	124	0.00%
TSLA220930P00835000	2022-08-24 2:49PM EDT	835.00	35.62	0.00	0.00	0.00	-	3	0	0.00%
TSLA220930P00840000	2022-08-24 1:21PM EDT	840.00	35.40	0.00	0.00	0.00	-	22	159	0.00%
TSLA220930P00845000	2022-08-24 2:47PM EDT	845.00	38.85	0.00	0.00	0.00	-	85	90	0.00%
TSLA220930P00850000	2022-08-24 3:59PM EDT	850.00	41.15	0.00	0.00	0.00	-	256	0	0.00%
TSLA220930P00855000	2022-08-24 3:21PM EDT	855.00	41.80	0.00	0.00	0.00	-	101	0	0.00%
TSLA220930P00860000	2022-08-24 2:44PM EDT	860.00	44.35	0.00	0.00	0.00	-	18	60	0.00%
TSLA220930P00865000	2022-08-24 1:48PM EDT	865.00	45.63	0.00	0.00	0.00	-	9	21	0.00%
TSLA220930P00870000	2022-08-24 2:38PM EDT	870.00	48.00	0.00	0.00	0.00	-	25	76	0.00%
TSLA220930P00875000	2022-08-24 3:13PM EDT	875.00	49.47	0.00	0.00	0.00	-	29	232	0.00%
TSLA220930P00880000	2022-08-24 3:59PM EDT	880.00	54.05	0.00	0.00	0.00	-	33	91	0.00%
TSLA220930P00885000	2022-08-24 2:47PM EDT	885.00	56.30	0.00	0.00	0.00	-	26	39	0.00%
TSLA220930P00890000	2022-08-24 3:53PM EDT	890.00	57.49	0.00	0.00	0.00	-	44	0	0.00%
TSLA220930P00895000	2022-08-24 3:47PM EDT	895.00	60.00	0.00	0.00	0.00	-	6	15	0.00%
TSLA220930P00900000	2022-08-24 3:59PM EDT	900.00	63.00	0.00	0.00	0.00	-	75	93	0.00%
TSLA220930P00905000	2022-08-24 3:50PM EDT	905.00	65.98	0.00	0.00	0.00	-	28	23	0.00%
TSLA220930P00910000	2022-08-24 2:22PM EDT	910.00	66.20	0.00	0.00	0.00	-	15	70	0.00%
TSLA220930P00915000	2022-08-24 1:14PM EDT	915.00	67.85	0.00	0.00	0.00	-	3	36	0.00%
TSLA220930P00920000	2022-08-24 1:10PM EDT	920.00	70.35	0.00	0.00	0.00	-	5	65	0.00%
TSLA220930P00925000	2022-08-24 2:34PM EDT	925.00	75.55	0.00	0.00	0.00	-	18	45	0.00%
TSLA220930P00930000	2022-08-24 11:14AM EDT	930.00	73.61	0.00	0.00	0.00	-	25	47	0.00%
TSLA220930P00935000	2022-08-24 2:47PM EDT	935.00	83.57	0.00	0.00	0.00	-	10	20	0.00%
TSLA220930P00940000	2022-08-24 10:37AM EDT	940.00	79.55	0.00	0.00	0.00	-	3	20	0.00%
TSLA220930P00945000	2022-08-24 12:48PM EDT	945.00	83.81	0.00	0.00	0.00	-	1	45	0.00%
TSLA220930P00950000	2022-08-24 12:48PM EDT	950.00	87.03	0.00	0.00	0.00	-	14	278	0.00%
TSLA220930P00975000	2022-08-22 12:44PM EDT	975.00	125.15	0.00	0.00	0.00	-	1	16	0.00%
TSLA220930P01000000	2022-08-24 12:57PM EDT	1,000.00	125.00	0.00	0.00	0.00	-	5	36	0.00%
TSLA220930P01025000	2022-08-16 3:01PM EDT	1,025.00	135.46	0.00	0.00	0.00	-	1	1	0.00%
TSLA220930P01050000	2022-08-22 12:54PM EDT	1,050.00	188.17	0.00	0.00	0.00	-	2	36	0.00%
TSLA220930P01075000	2022-08-24 2:45PM EDT	1,075.00	192.00	0.00	0.00	0.00	-	1	11	0.00%
TSLA220930P01100000	2022-08-23 10:33AM EDT	1,100.00	219.10	0.00	0.00	0.00	-	20	35	0.00%
TSLA220930P01150000	2022-08-23 10:52AM EDT	1,150.00	263.96	0.00	0.00	0.00	-	4	6	0.00%
TSLA220930P01200000	2022-08-24 2:38PM EDT	1,200.00	307.41	0.00	0.00	0.00	-	30	65	0.00%
TSLA220930P01275000	2022-08-23 10:35AM EDT	1,275.00	387.46	0.00	0.00	0.00	-	2	2	0.00%
TSLA220930P01300000	2022-08-22 11:56AM EDT	1,300.00	432.01	0.00	0.00	0.00	-	2	2	0.00%
TSLA220930P01400000	2022-08-18 9:52AM EDT	1,400.00	488.86	0.00	0.00	0.00	-	2	0	0.00%
TSLA220930P01500000	2022-08-23 10:35AM EDT	1,500.00	612.15	0.00	0.00	0.00	-	2	0	0.00%

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6533-0.0112(-1.69%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,849.22-502.52(-1.71%)

News that makes you smarter and richer... For free.

Tesla, Inc. (TSLA)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6533
-0.0112(-1.69%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,849.22
-502.52(-1.71%)