Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.19-0.56 (-0.32%)
At close: 04:00PM EDT
178.69 +2.50 (+1.42%)
Pre-market: 09:11AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920C000050002024-05-29 2:18PM EDT5.00172.020.000.000.00-24720.00%
TSLA240920C000100002024-05-28 10:49AM EDT10.00166.290.000.000.00-1310.00%
TSLA240920C000150002024-05-14 11:22AM EDT15.00164.340.000.000.00-3120.00%
TSLA240920C000200002024-05-14 9:55AM EDT20.00157.280.000.000.00-1300.00%
TSLA240920C000250002024-05-24 9:30AM EDT25.00150.270.000.000.00-11800.00%
TSLA240920C000300002024-05-29 2:18PM EDT30.00147.510.000.000.00-1170.00%
TSLA240920C000350002024-05-16 3:51PM EDT35.00140.690.000.000.00-61660.00%
TSLA240920C000400002024-05-15 1:52PM EDT40.00136.170.000.000.00-31250.00%
TSLA240920C000450002023-12-22 3:12PM EDT45.00211.05163.00165.900.00-13526.27%
TSLA240920C000500002024-05-29 2:44PM EDT50.00128.100.000.000.00-1810.00%
TSLA240920C000550002024-05-22 2:39PM EDT55.00124.840.000.000.00-5370.00%
TSLA240920C000600002024-05-23 2:30PM EDT60.00114.800.000.000.00-2120.00%
TSLA240920C000650002024-05-24 11:29AM EDT65.00115.060.000.000.00-1260.00%
TSLA240920C000700002024-05-23 2:03PM EDT70.00105.750.000.000.00-1130.00%
TSLA240920C000750002024-05-24 3:44PM EDT75.00106.500.000.000.00-3220.00%
TSLA240920C000800002024-05-06 3:05PM EDT80.00106.140.000.000.00-1730.00%
TSLA240920C000850002024-05-16 3:22PM EDT85.0092.250.000.000.00-39460.00%
TSLA240920C000900002024-05-16 3:22PM EDT90.0087.520.000.000.00-53490.00%
TSLA240920C000950002024-04-04 1:02PM EDT95.0085.2588.2589.950.00-835118.93%
TSLA240920C001000002024-05-28 12:10PM EDT100.0080.430.000.000.00-65280.00%
TSLA240920C001050002024-05-22 2:00PM EDT105.0077.010.000.000.00-12010.00%
TSLA240920C001100002024-05-28 9:49AM EDT110.0067.220.000.000.00-23000.00%
TSLA240920C001150002024-05-28 11:26AM EDT115.0065.100.000.000.00-21,1590.00%
TSLA240920C001200002024-05-29 2:24PM EDT120.0061.000.000.000.00-496430.00%
TSLA240920C001250002024-05-29 3:59PM EDT125.0056.200.000.000.00-49990.00%
TSLA240920C001300002024-05-29 3:28PM EDT130.0053.000.000.000.00-301,0480.00%
TSLA240920C001350002024-05-29 3:29PM EDT135.0048.800.000.000.00-71,5980.00%
TSLA240920C001400002024-05-29 12:24PM EDT140.0043.500.000.000.00-81,4890.00%
TSLA240920C001450002024-05-28 11:54AM EDT145.0040.400.000.000.00-142,2400.00%
TSLA240920C001500002024-05-29 1:02PM EDT150.0036.450.000.000.00-312,1520.00%
TSLA240920C001550002024-05-29 12:32PM EDT155.0033.000.000.000.00-32,2530.00%
TSLA240920C001600002024-05-29 3:54PM EDT160.0029.770.000.000.00-3721,9270.00%
TSLA240920C001650002024-05-29 3:54PM EDT165.0026.820.000.000.00-212,0560.00%
TSLA240920C001700002024-05-29 3:45PM EDT170.0024.400.000.000.00-493,8400.00%
TSLA240920C001750002024-05-29 3:58PM EDT175.0021.190.000.000.00-1765,1960.00%
TSLA240920C001800002024-05-29 3:43PM EDT180.0019.600.000.000.00-2,44912,7690.78%
TSLA240920C001850002024-05-29 3:55PM EDT185.0016.850.000.000.00-2283,2411.56%
TSLA240920C001900002024-05-29 3:55PM EDT190.0014.950.000.000.00-2386,1283.13%
TSLA240920C001950002024-05-29 3:59PM EDT195.0013.100.000.000.00-564,1973.13%
TSLA240920C002050002024-05-29 3:30PM EDT205.0010.720.000.000.00-427,8386.25%
TSLA240920C002100002024-05-29 3:57PM EDT210.009.100.000.000.00-885,9206.25%
TSLA240920C002150002024-05-29 1:36PM EDT215.008.050.000.000.00-252,8446.25%
TSLA240920C002200002024-05-29 3:57PM EDT220.007.150.000.000.00-13815,7996.25%
TSLA240920C002250002024-05-29 3:30PM EDT225.006.600.000.000.00-353,80712.50%
TSLA240920C002300002024-05-29 3:51PM EDT230.005.800.000.000.00-226,23312.50%
TSLA240920C002350002024-05-29 3:59PM EDT235.005.000.000.000.00-453,90212.50%
TSLA240920C002400002024-05-29 3:05PM EDT240.004.540.000.000.00-845,40612.50%
TSLA240920C002450002024-05-29 3:05PM EDT245.004.070.000.000.00-75,39012.50%
TSLA240920C002500002024-05-29 3:50PM EDT250.003.700.000.000.00-69222,97312.50%
TSLA240920C002550002024-05-28 3:55PM EDT255.003.300.000.000.00-7744,18812.50%
TSLA240920C002600002024-05-28 9:42AM EDT260.003.050.000.000.00-83,85612.50%
TSLA240920C002650002024-05-29 2:33PM EDT265.002.590.000.000.00-303,64812.50%
TSLA240920C002700002024-05-29 3:38PM EDT270.002.500.000.000.00-3611,69312.50%
TSLA240920C002750002024-05-29 10:27AM EDT275.002.100.000.000.00-91,41012.50%
TSLA240920C002800002024-05-29 10:00AM EDT280.001.970.000.000.00-73,82612.50%
TSLA240920C002850002024-05-29 10:57AM EDT285.001.730.000.000.00-52,58812.50%
TSLA240920C002900002024-05-29 2:33PM EDT290.001.610.000.000.00-21,16512.50%
TSLA240920C002950002024-05-29 3:40PM EDT295.001.580.000.000.00-81,07925.00%
TSLA240920C003000002024-05-29 3:28PM EDT300.001.440.000.000.00-20213,25425.00%
TSLA240920C003050002024-05-29 12:22PM EDT305.001.280.000.000.00-175725.00%
TSLA240920C003100002024-05-29 3:42PM EDT310.001.240.000.000.00-191,38025.00%
TSLA240920C003150002024-05-29 9:33AM EDT315.001.100.000.000.00-11,81825.00%
TSLA240920C003200002024-05-29 3:00PM EDT320.001.010.000.000.00-52,06025.00%
TSLA240920C003250002024-05-29 10:00AM EDT325.000.950.000.000.00-32,40825.00%
TSLA240920C003300002024-05-29 3:37PM EDT330.000.930.000.000.00-32,84225.00%
TSLA240920C003350002024-05-29 9:58AM EDT335.000.810.000.000.00-151725.00%
TSLA240920C003400002024-05-29 11:17AM EDT340.000.730.000.000.00-21,27625.00%
TSLA240920C003450002024-05-29 1:15PM EDT345.000.740.000.000.00-253025.00%
TSLA240920C003500002024-05-29 10:23AM EDT350.000.690.000.000.00-1546,09425.00%
TSLA240920C003550002024-05-28 10:45AM EDT355.000.670.000.000.00-12,60225.00%
TSLA240920C003600002024-05-23 2:06PM EDT360.000.660.000.000.00-21,66325.00%
TSLA240920C003650002024-05-24 3:46PM EDT365.000.680.000.000.00-111,07425.00%
TSLA240920C003700002024-05-29 2:28PM EDT370.000.530.000.000.00-67,91525.00%
TSLA240920C003750002024-05-28 3:20PM EDT375.000.520.000.000.00-71,89725.00%
TSLA240920C003800002024-05-28 10:20AM EDT380.000.510.000.000.00-12,43525.00%
TSLA240920C003850002024-05-29 1:34PM EDT385.000.460.000.000.00-1890225.00%
TSLA240920C003900002024-05-28 9:50AM EDT390.000.450.000.000.00-494725.00%
TSLA240920C003950002024-05-23 2:20PM EDT395.000.460.000.000.00-183025.00%
TSLA240920C004000002024-05-29 2:18PM EDT400.000.400.000.000.00-416,96825.00%
TSLA240920C004050002024-05-28 10:37AM EDT405.000.390.000.000.00-11,36225.00%
TSLA240920C004100002024-05-29 11:35AM EDT410.000.350.000.000.00-181925.00%
TSLA240920C004150002024-05-29 12:40PM EDT415.000.350.000.000.00-178825.00%
TSLA240920C004200002024-05-29 11:49AM EDT420.000.320.000.000.00-192,62725.00%
TSLA240920C004250002024-05-14 3:41PM EDT425.000.390.000.000.00-12574025.00%
TSLA240920C004300002024-05-28 2:22PM EDT430.000.300.000.000.00-1012,17825.00%
TSLA240920C004350002024-05-16 11:32AM EDT435.000.310.000.000.00-134925.00%
TSLA240920C004400002024-05-24 1:53PM EDT440.000.330.000.000.00-11,36625.00%
TSLA240920C004450002024-05-20 9:30AM EDT445.000.320.000.000.00-252525.00%
TSLA240920C004500002024-05-28 2:37PM EDT450.000.240.000.000.00-23,35125.00%
TSLA240920C004550002024-05-24 10:42AM EDT455.000.280.000.000.00-1131925.00%
TSLA240920C004600002024-05-24 10:39AM EDT460.000.290.000.000.00-648625.00%
TSLA240920C004650002024-05-20 9:55AM EDT465.000.260.000.000.00-454525.00%
TSLA240920C004700002024-05-21 12:07PM EDT470.000.310.000.000.00-11,22525.00%
TSLA240920C004750002024-05-24 2:11PM EDT475.000.240.000.000.00-1672025.00%
TSLA240920C004800002024-05-23 11:29AM EDT480.000.260.000.000.00-21,16125.00%
TSLA240920C004850002024-05-29 12:55PM EDT485.000.200.000.000.00-138825.00%
TSLA240920C004900002024-05-22 9:33AM EDT490.000.300.000.000.00-165625.00%
TSLA240920C004950002024-05-15 3:59PM EDT495.000.200.000.000.00-125725.00%
TSLA240920C005000002024-05-29 3:56PM EDT500.000.190.000.000.00-323,08325.00%
TSLA240920C005100002024-05-23 1:22PM EDT510.000.220.000.000.00-130225.00%
TSLA240920C005200002024-05-23 3:48PM EDT520.000.200.000.000.00-196525.00%
TSLA240920C005300002024-05-28 2:01PM EDT530.000.130.000.000.00-1929950.00%
TSLA240920C005400002024-05-28 10:16AM EDT540.000.140.000.000.00-18199550.00%
TSLA240920C005500002024-05-29 2:37PM EDT550.000.120.000.000.00-2032,49250.00%
TSLA240920C005600002024-05-29 2:38PM EDT560.000.120.000.000.00-55715,28350.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920P000050002024-05-29 3:19PM EDT5.000.010.000.000.00-3480250.00%
TSLA240920P000100002024-04-29 11:26AM EDT10.000.010.000.010.00-88247156.25%
TSLA240920P000150002024-05-21 11:00AM EDT15.000.010.000.000.00-194950.00%
TSLA240920P000200002024-05-29 3:19PM EDT20.000.010.000.000.00-682,34550.00%
TSLA240920P000250002024-05-24 12:08PM EDT25.000.010.000.000.00-52,13650.00%
TSLA240920P000300002024-05-28 9:37AM EDT30.000.020.000.000.00-344750.00%
TSLA240920P000350002024-05-21 11:37AM EDT35.000.020.000.000.00-11,00950.00%
TSLA240920P000400002024-05-29 10:46AM EDT40.000.040.000.000.00-1011,24150.00%
TSLA240920P000450002024-05-29 12:47PM EDT45.000.050.000.000.00-7316050.00%
TSLA240920P000500002024-05-29 11:47AM EDT50.000.090.000.000.00-143,16750.00%
TSLA240920P000550002024-05-23 11:04AM EDT55.000.130.000.000.00-155850.00%
TSLA240920P000600002024-05-29 10:45AM EDT60.000.140.000.000.00-572,25350.00%
TSLA240920P000650002024-05-24 11:29AM EDT65.000.180.000.000.00-144725.00%
TSLA240920P000700002024-05-28 9:34AM EDT70.000.240.000.000.00-36,98025.00%
TSLA240920P000750002024-05-29 12:12PM EDT75.000.280.000.000.00-61,45925.00%
TSLA240920P000800002024-05-29 10:41AM EDT80.000.360.000.000.00-927,27425.00%
TSLA240920P000850002024-05-28 12:18PM EDT85.000.430.000.000.00-420,69625.00%
TSLA240920P000900002024-05-29 3:14PM EDT90.000.510.000.000.00-4127,38025.00%
TSLA240920P000950002024-05-29 12:02PM EDT95.000.660.000.000.00-202,12525.00%
TSLA240920P001000002024-05-29 2:21PM EDT100.000.790.000.000.00-8544,31825.00%
TSLA240920P001050002024-05-29 3:51PM EDT105.000.970.000.000.00-102,40625.00%
TSLA240920P001100002024-05-29 3:44PM EDT110.001.190.000.000.00-148,51112.50%
TSLA240920P001150002024-05-29 3:59PM EDT115.001.560.000.000.00-94,20212.50%
TSLA240920P001200002024-05-29 3:44PM EDT120.001.880.000.000.00-1906,48712.50%
TSLA240920P001250002024-05-29 1:10PM EDT125.002.360.000.000.00-146,00312.50%
TSLA240920P001300002024-05-29 3:58PM EDT130.003.000.000.000.00-1918,17312.50%
TSLA240920P001400002024-05-29 2:27PM EDT140.004.600.000.000.00-26110,9166.25%
TSLA240920P001450002024-05-29 2:53PM EDT145.005.670.000.000.00-225,5416.25%
TSLA240920P001500002024-05-29 3:58PM EDT150.007.000.000.000.00-3536,4386.25%
TSLA240920P001550002024-05-29 3:43PM EDT155.008.260.000.000.00-3510,6006.25%
TSLA240920P001600002024-05-29 3:52PM EDT160.0010.150.000.000.00-3417,9253.13%
TSLA240920P001700002024-05-29 3:37PM EDT170.0013.850.000.000.00-41619,1261.56%
TSLA240920P001750002024-05-29 3:59PM EDT175.0016.900.000.000.00-2159,6440.39%
TSLA240920P001800002024-05-29 2:35PM EDT180.0019.350.000.000.00-14410,5570.00%
TSLA240920P001850002024-05-29 3:59PM EDT185.0022.500.000.000.00-545,2530.00%
TSLA240920P001900002024-05-29 3:46PM EDT190.0024.960.000.000.00-855,7830.00%
TSLA240920P001950002024-05-29 2:22PM EDT195.0028.320.000.000.00-45,2940.00%
TSLA240920P002000002024-05-29 3:52PM EDT200.0032.070.000.000.00-1913,4380.00%
TSLA240920P002050002024-05-22 3:57PM EDT205.0033.850.000.000.00-113,5060.00%
TSLA240920P002100002024-05-28 11:37AM EDT210.0039.800.000.000.00-437,1610.00%
TSLA240920P002150002024-05-28 3:35PM EDT215.0043.600.000.000.00-66,2360.00%
TSLA240920P002200002024-05-29 3:26PM EDT220.0046.960.000.000.00-317,0970.00%
TSLA240920P002250002024-05-21 11:04AM EDT225.0049.960.000.000.00-12,5840.00%
TSLA240920P002300002024-05-29 3:46PM EDT230.0055.660.000.000.00-173,7420.00%
TSLA240920P002350002024-05-24 2:20PM EDT235.0058.200.000.000.00-282,8680.00%
TSLA240920P002400002024-05-29 2:17PM EDT240.0064.930.000.000.00-23,1250.00%
TSLA240920P002450002024-05-29 12:52PM EDT245.0069.000.000.000.00-21,6160.00%
TSLA240920P002500002024-05-29 2:17PM EDT250.0074.160.000.000.00-110,4540.00%
TSLA240920P002550002024-05-24 12:24PM EDT255.0077.430.000.000.00-119040.00%
TSLA240920P002600002024-05-29 9:41AM EDT260.0083.600.000.000.00-58710.00%
TSLA240920P002650002024-05-23 10:34AM EDT265.0089.400.000.000.00-2140.00%
TSLA240920P002700002024-05-23 2:13PM EDT270.0096.120.000.000.00-11140.00%
TSLA240920P002750002024-05-16 3:35PM EDT275.00100.000.000.000.00-150.00%
TSLA240920P002800002024-05-28 10:16AM EDT280.00104.000.000.000.00-32,0740.00%
TSLA240920P002850002024-05-08 3:09PM EDT285.00110.300.000.000.00-2020.00%
TSLA240920P002900002024-05-21 2:34PM EDT290.00105.110.000.000.00-16100.00%
TSLA240920P002950002024-05-17 3:07PM EDT295.00118.710.000.000.00-20250.00%
TSLA240920P003000002024-05-29 3:33PM EDT300.00122.380.000.000.00-110.00%
TSLA240920P003050002024-03-27 12:43PM EDT305.00123.26134.00138.850.00-2088.71%
TSLA240920P003100002024-05-14 3:42PM EDT310.00131.980.000.000.00-400.00%
TSLA240920P003150002024-05-14 1:05PM EDT315.00138.250.000.000.00-200.00%
TSLA240920P003200002024-05-16 3:23PM EDT320.00145.350.000.000.00-30100.00%
TSLA240920P003250002024-02-02 10:45AM EDT325.00140.79121.90123.000.00-200.00%
TSLA240920P003300002024-04-17 3:55PM EDT330.00173.86151.75153.400.00-110.00%
TSLA240920P003350002024-04-17 3:55PM EDT335.00178.88156.70158.400.00-100.00%
TSLA240920P003400002024-02-09 10:42AM EDT340.00147.06163.90165.400.00-15061.04%
TSLA240920P003500002024-05-29 10:38AM EDT350.00174.200.000.000.00-870.00%
TSLA240920P003550002024-05-22 3:54PM EDT355.00175.380.000.000.00-1200.00%
TSLA240920P003600002024-05-29 3:25PM EDT360.00182.350.000.000.00-100.00%
TSLA240920P003650002024-03-26 11:30AM EDT365.00183.30197.85199.050.00-30113.34%
TSLA240920P003700002024-01-23 4:48PM EDT370.00161.60177.10178.800.00-2000.00%
TSLA240920P003750002024-01-31 10:46AM EDT375.00185.630.000.000.00-200.00%
TSLA240920P003800002024-05-29 10:44AM EDT380.00204.030.000.000.00-500.00%
TSLA240920P003850002024-01-16 10:30AM EDT385.00170.580.000.000.00-100.00%
TSLA240920P003900002024-01-25 11:17AM EDT390.00203.35197.10198.850.00-100.00%
TSLA240920P003950002024-03-08 4:19PM EDT395.00218.60229.00231.100.00-20126.35%
TSLA240920P004000002024-03-25 11:17AM EDT400.00229.60238.05239.150.00-30139.29%
TSLA240920P004050002023-12-15 11:31AM EDT405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT410.00236.49252.50256.900.00-10160.03%
TSLA240920P004150002024-05-29 3:44PM EDT415.00237.360.000.000.00-450.00%
TSLA240920P004200002024-05-29 3:44PM EDT420.00242.380.000.000.00-400.00%
TSLA240920P004250002024-05-24 3:44PM EDT425.00245.290.000.000.00-200.00%
TSLA240920P004300002023-12-29 2:44PM EDT430.00179.80237.55240.500.00-200.00%
TSLA240920P004350002023-12-29 12:54PM EDT435.00186.05242.55245.450.00-300.00%
TSLA240920P004400002024-01-25 11:13AM EDT440.00252.32247.10248.900.00-100.00%
TSLA240920P004450002024-05-01 3:53PM EDT445.00263.810.000.000.00-100.00%
TSLA240920P004500002024-05-24 3:44PM EDT450.00270.270.000.000.00-210.00%
TSLA240920P004550002024-05-24 3:44PM EDT455.00275.280.000.000.00-100.00%
TSLA240920P004600002024-05-24 3:44PM EDT460.00280.290.000.000.00-100.00%
TSLA240920P004650002023-08-09 11:26AM EDT465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 12:29PM EDT470.00202.80253.00263.000.00-200.00%
TSLA240920P004750002023-08-03 9:32AM EDT475.00221.78228.40231.700.00-1000.00%
TSLA240920P004800002024-01-25 11:11AM EDT480.00292.41287.10288.850.00-100.00%
TSLA240920P004850002023-10-06 3:33PM EDT485.00224.10260.00270.000.00-200.00%
TSLA240920P004900002023-06-26 1:39PM EDT490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 3:42PM EDT495.00238.34251.50261.000.00--00.00%
TSLA240920P005000002023-09-12 1:57PM EDT500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 3:46PM EDT510.00253.50269.30273.100.00-24900.00%
TSLA240920P005200002023-10-19 9:50AM EDT520.00295.89281.00290.500.00-200.00%
TSLA240920P005300002023-06-26 1:39PM EDT530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 9:53AM EDT550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002024-04-03 3:00PM EDT560.00391.70377.65379.950.00-100.00%