Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.23+7.20 (+2.99%)
At close: 04:00PM EDT
248.76 +0.53 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA241018C000250002024-07-10 2:51PM EDT25.00241.92220.50225.650.00-114283.69%
TSLA241018C000300002024-07-09 11:20AM EDT30.00229.78216.25222.600.00-56224.02%
TSLA241018C000350002024-07-02 11:56AM EDT35.00194.20209.75217.700.00-410178.91%
TSLA241018C000400002024-03-18 9:31AM EDT40.00130.55114.90117.400.00-110.00%
TSLA241018C000450002024-05-09 2:07PM EDT45.00128.50133.30134.050.00-530.00%
TSLA241018C000500002024-05-09 2:07PM EDT50.00123.78128.40129.150.00-130.00%
TSLA241018C000550002024-07-12 10:33AM EDT55.00194.36190.05196.25+46.62+31.56%15192.09%
TSLA241018C000600002024-07-10 2:03PM EDT60.00207.45184.75191.200.00-13180.57%
TSLA241018C000650002024-06-27 2:44PM EDT65.00132.25181.10186.850.00-61130.81%
TSLA241018C000700002024-07-09 11:34AM EDT70.00191.00176.85181.500.00-14128.91%
TSLA241018C000750002024-07-10 2:34PM EDT75.00192.82171.95176.600.00-51168124.37%
TSLA241018C000800002024-06-20 3:20PM EDT80.00102.98167.05171.700.00-810120.00%
TSLA241018C000850002024-07-02 3:49PM EDT85.00146.13160.70168.600.00-319118.65%
TSLA241018C000900002024-07-11 11:51AM EDT90.00162.36155.40161.950.00-1592.82%
TSLA241018C000950002024-07-11 11:04AM EDT95.00167.55152.40157.700.00-22112.72%
TSLA241018C001000002024-07-12 2:32PM EDT100.00152.64146.80152.55-10.66-6.53%48161102.42%
TSLA241018C001050002024-07-11 12:35PM EDT105.00147.20140.75147.350.00-42387.84%
TSLA241018C001100002024-07-11 12:37PM EDT110.00142.70137.10144.250.00-140103.61%
TSLA241018C001150002024-07-11 12:29PM EDT115.00134.90132.40139.400.00-519100.66%
TSLA241018C001200002024-07-12 12:58PM EDT120.00133.70127.40134.55+5.70+4.45%1230596.46%
TSLA241018C001250002024-07-03 11:37AM EDT125.00119.30124.80129.700.00-250101.09%
TSLA241018C001300002024-07-12 9:31AM EDT130.00105.85116.60124.90-12.08-10.24%49685.56%
TSLA241018C001350002024-07-11 1:44PM EDT135.00114.22112.20120.000.00-47383.92%
TSLA241018C001400002024-07-11 12:35PM EDT140.00113.44110.45115.350.00-1140190.83%
TSLA241018C001450002024-07-11 1:29PM EDT145.00106.79105.70110.650.00-1024187.81%
TSLA241018C001500002024-07-11 3:48PM EDT150.00102.76101.05105.95+5.86+6.05%12,23285.03%
TSLA241018C001550002024-07-12 9:31AM EDT155.0095.4296.40101.35+4.02+4.40%639682.46%
TSLA241018C001600002024-07-12 11:06AM EDT160.0092.4091.8096.25+6.63+7.73%81,03578.85%
TSLA241018C001650002024-07-12 12:12PM EDT165.0089.6087.2591.80+7.13+8.65%11,56276.76%
TSLA241018C001700002024-07-12 2:47PM EDT170.0085.9982.8087.30+6.29+7.89%181,51074.66%
TSLA241018C001750002024-07-12 1:47PM EDT175.0080.7575.9582.90+6.62+8.93%91,81168.16%
TSLA241018C001800002024-07-12 11:58AM EDT180.0076.0072.0077.15+6.85+9.91%284,61264.75%
TSLA241018C001850002024-07-12 10:24AM EDT185.0072.2069.4072.35+7.09+10.89%141,84665.30%
TSLA241018C001900002024-07-12 11:01AM EDT190.0066.2765.3568.35+5.89+9.75%103,55564.38%
TSLA241018C001950002024-07-12 3:50PM EDT195.0063.1161.3064.60+4.51+7.70%742,89763.57%
TSLA241018C002000002024-07-12 3:58PM EDT200.0059.3557.5560.85+5.35+9.91%444,85162.91%
TSLA241018C002050002024-07-12 12:33PM EDT205.0056.5253.8057.35+5.42+10.61%91,80862.30%
TSLA241018C002100002024-07-12 3:57PM EDT210.0052.2050.4553.80+5.75+12.38%561,61761.85%
TSLA241018C002150002024-07-12 3:48PM EDT215.0049.8146.9550.50+4.06+8.87%221,42261.22%
TSLA241018C002200002024-07-12 3:54PM EDT220.0045.5043.8047.30+4.00+9.64%1472,49660.85%
TSLA241018C002250002024-07-12 3:51PM EDT225.0043.0840.7544.35+4.03+10.32%941,25460.58%
TSLA241018C002300002024-07-12 3:53PM EDT230.0039.5037.9541.40+4.20+11.90%1771,78160.30%
TSLA241018C002350002024-07-12 3:51PM EDT235.0037.4235.2538.75+4.47+13.57%962,91260.16%
TSLA241018C002400002024-07-12 3:48PM EDT240.0035.0532.7536.00+4.55+14.92%8632,22759.85%
TSLA241018C002450002024-07-12 3:57PM EDT245.0032.5530.3533.80+4.35+15.43%7271,85959.93%
TSLA241018C002500002024-07-12 3:58PM EDT250.0029.7529.8030.50+3.55+13.55%1,0163,93360.49%
TSLA241018C002550002024-07-12 3:58PM EDT255.0027.7027.7527.95+3.10+12.60%2391,14060.07%
TSLA241018C002600002024-07-12 3:59PM EDT260.0025.8025.7525.95+3.35+14.92%4684,96259.99%
TSLA241018C002650002024-07-12 3:47PM EDT265.0023.9523.9024.10+2.92+13.88%3802,43159.98%
TSLA241018C002700002024-07-12 3:58PM EDT270.0022.2022.2022.40+2.75+14.14%2874,19360.04%
TSLA241018C002750002024-07-12 3:49PM EDT275.0021.1020.6020.80+3.05+16.90%3283,34960.08%
TSLA241018C002800002024-07-12 3:58PM EDT280.0019.2119.1019.30+2.51+15.03%3272,82760.12%
TSLA241018C002850002024-07-12 3:58PM EDT285.0017.8017.7517.95+2.40+15.58%642,38260.27%
TSLA241018C002900002024-07-12 3:22PM EDT290.0017.0016.5016.65+2.60+18.06%11156960.38%
TSLA241018C002950002024-07-12 3:55PM EDT295.0015.5015.3015.45+1.60+11.51%10173860.46%
TSLA241018C003000002024-07-12 3:59PM EDT300.0014.1514.2014.35+1.85+15.04%2,1046,41960.58%
TSLA241018C003050002024-07-12 3:21PM EDT305.0013.4513.2013.40+1.60+13.50%4567760.81%
TSLA241018C003100002024-07-12 3:59PM EDT310.0012.3012.2512.40+1.55+14.42%16051860.88%
TSLA241018C003150002024-07-12 2:02PM EDT315.0011.6011.4011.55+1.60+16.00%6944761.08%
TSLA241018C003200002024-07-12 3:38PM EDT320.0010.6910.6010.75+1.49+16.20%1,2211,12461.26%
TSLA241018C003250002024-07-12 3:38PM EDT325.0010.059.8510.00+1.45+16.86%2612,92061.42%
TSLA241018C003300002024-07-12 3:46PM EDT330.009.409.159.30+1.37+17.06%1,15692861.57%
TSLA241018C003350002024-07-12 3:50PM EDT335.008.758.508.70+0.20+2.34%3248861.78%
TSLA241018C003400002024-07-12 3:47PM EDT340.008.207.958.10+1.30+18.84%809,74462.00%
TSLA241018C003450002024-07-12 10:44AM EDT345.008.007.407.55+1.30+19.40%1038662.18%
TSLA241018C003500002024-07-12 3:51PM EDT350.007.056.907.05+1.05+17.50%9883,10262.38%
TSLA241018C003550002024-07-12 1:18PM EDT355.006.806.406.60+1.10+19.30%1141062.56%
TSLA241018C003600002024-07-12 3:07PM EDT360.006.186.006.15+1.01+19.54%637762.78%
TSLA241018C003650002024-07-12 3:04PM EDT365.006.105.605.75+1.30+27.08%2831762.98%
TSLA241018C003700002024-07-12 2:56PM EDT370.005.385.255.40+0.83+18.24%6618,39363.26%
TSLA241018C003750002024-07-12 3:48PM EDT375.005.104.905.05+0.85+20.00%4422263.44%
TSLA241018C003800002024-07-12 3:20PM EDT380.004.904.604.75+0.30+6.52%397863.71%
TSLA241018C003850002024-07-12 3:59PM EDT385.004.404.304.45+0.45+11.39%2763.91%
TSLA241018C003900002024-07-12 3:50PM EDT390.004.184.054.15+0.43+11.47%1011564.12%
TSLA241018C003950002024-07-12 12:49PM EDT395.004.003.803.90+0.80+25.00%237964.36%
TSLA241018C004000002024-07-12 3:45PM EDT400.003.653.553.70+0.53+16.99%2761,78964.62%
TSLA241018C004050002024-07-12 3:31PM EDT405.003.503.353.45+0.40+12.90%336664.81%
TSLA241018C004100002024-07-12 11:31AM EDT410.003.323.153.25+0.52+18.57%87365.05%
TSLA241018C004150002024-07-12 9:45AM EDT415.003.252.983.10+0.75+30.00%56565.41%
TSLA241018C004200002024-07-12 3:33PM EDT420.003.002.812.88+0.52+20.97%4221065.54%
TSLA241018C004250002024-07-12 1:07PM EDT425.002.952.652.72+0.55+22.92%126265.78%
TSLA241018C004300002024-07-12 1:49PM EDT430.002.632.502.57+0.13+5.20%249666.03%
TSLA241018C004350002024-07-12 12:49PM EDT435.002.562.362.43+0.50+24.27%396566.27%
TSLA241018C004400002024-07-12 3:39PM EDT440.002.342.232.30+0.39+20.00%13011366.52%
TSLA241018C004450002024-07-12 12:32PM EDT445.002.332.112.18+0.48+25.95%212966.76%
TSLA241018C004500002024-07-12 12:39PM EDT450.002.232.002.06+0.48+27.43%4124567.00%
TSLA241018C004550002024-07-12 3:40PM EDT455.002.001.891.96+0.37+22.70%1211867.25%
TSLA241018C004600002024-07-11 11:17AM EDT460.003.251.791.860.00-2015567.49%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA241018P000250002024-07-12 1:42PM EDT25.000.020.000.02+0.01+100.00%200287137.50%
TSLA241018P000300002024-07-12 10:54AM EDT30.000.010.000.010.00-1928121.88%
TSLA241018P000350002024-06-17 9:30AM EDT35.000.060.010.030.00-1231125.00%
TSLA241018P000400002024-06-13 10:04AM EDT40.000.050.010.040.00-10531118.75%
TSLA241018P000450002024-07-03 10:40AM EDT45.000.050.010.050.00-1487112.50%
TSLA241018P000500002024-07-12 2:29PM EDT50.000.040.030.04-0.01-20.00%601,551107.42%
TSLA241018P000550002024-07-12 9:30AM EDT55.000.080.030.07+0.01+14.29%5144104.69%
TSLA241018P000600002024-07-09 1:03PM EDT60.000.060.060.080.00-10344102.15%
TSLA241018P000650002024-07-11 12:09PM EDT65.000.100.060.100.00-223597.85%
TSLA241018P000700002024-07-12 9:51AM EDT70.000.090.080.12-0.01-10.00%137894.92%
TSLA241018P000750002024-07-11 11:42AM EDT75.000.130.110.14-0.03-18.75%258792.19%
TSLA241018P000800002024-07-12 11:49AM EDT80.000.140.130.17-0.04-22.22%19,26589.26%
TSLA241018P000850002024-07-12 1:03PM EDT85.000.170.160.200.00-248186.62%
TSLA241018P000900002024-07-12 12:31PM EDT90.000.220.190.23+0.01+4.76%54,70783.79%
TSLA241018P000950002024-07-12 1:07PM EDT95.000.250.230.27-0.02-7.41%183981.45%
TSLA241018P001000002024-07-12 3:57PM EDT100.000.310.280.320.00-2945,77079.30%
TSLA241018P001050002024-07-12 10:53AM EDT105.000.350.330.37-0.03-7.89%196977.00%
TSLA241018P001100002024-07-12 12:31PM EDT110.000.410.390.43-0.12-22.64%612,30674.85%
TSLA241018P001150002024-07-12 11:54AM EDT115.000.470.470.51-0.04-7.84%32,30573.05%
TSLA241018P001200002024-07-12 1:56PM EDT120.000.550.550.59-0.17-23.61%1133,27971.05%
TSLA241018P001250002024-07-12 12:32PM EDT125.000.680.650.69-0.02-2.86%51,67669.26%
TSLA241018P001300002024-07-12 3:49PM EDT130.000.790.770.81-0.09-10.23%312,74367.63%
TSLA241018P001350002024-07-12 10:55AM EDT135.000.940.910.95-0.11-10.48%53,55766.04%
TSLA241018P001400002024-07-12 3:31PM EDT140.001.101.071.12-0.15-12.00%88410,39964.55%
TSLA241018P001450002024-07-12 2:31PM EDT145.001.251.261.32-0.22-14.97%855,18263.16%
TSLA241018P001500002024-07-12 3:26PM EDT150.001.511.501.55-0.28-15.64%8528,69461.89%
TSLA241018P001550002024-07-12 12:43PM EDT155.001.821.781.83-0.32-14.95%105,78060.72%
TSLA241018P001600002024-07-12 3:57PM EDT160.002.122.112.17-0.36-14.52%12912,09359.67%
TSLA241018P001650002024-07-12 2:34PM EDT165.002.462.502.57-0.51-17.17%289,12958.69%
TSLA241018P001700002024-07-12 3:34PM EDT170.002.922.973.05-0.62-17.51%1833,12857.86%
TSLA241018P001750002024-07-12 3:38PM EDT175.003.493.503.60-0.64-15.50%193,71657.02%
TSLA241018P001800002024-07-12 3:55PM EDT180.004.174.154.25-0.83-16.60%2672,49256.35%
TSLA241018P001850002024-07-12 3:27PM EDT185.004.754.905.05-1.00-17.39%582,58655.84%
TSLA241018P001900002024-07-12 3:57PM EDT190.005.835.755.90-1.02-14.89%1323,64955.24%
TSLA241018P001950002024-07-12 1:38PM EDT195.006.596.806.95-1.51-18.64%15079754.95%
TSLA241018P002000002024-07-12 3:55PM EDT200.007.987.958.10-1.42-15.11%5813,82554.59%
TSLA241018P002050002024-07-12 3:57PM EDT205.009.309.209.40-1.40-13.08%1661,01154.23%
TSLA241018P002100002024-07-12 3:57PM EDT210.0010.7510.6510.85-1.70-13.65%14179453.98%
TSLA241018P002150002024-07-12 3:38PM EDT215.0012.2712.3012.45-1.83-12.98%4333453.82%
TSLA241018P002200002024-07-12 3:59PM EDT220.0014.2014.0514.20-1.75-10.97%1,25173153.60%
TSLA241018P002250002024-07-12 3:59PM EDT225.0016.1516.0016.15-2.45-13.17%13558353.50%
TSLA241018P002300002024-07-12 3:20PM EDT230.0018.1518.0518.25-1.90-9.48%2321,37953.34%
TSLA241018P002350002024-07-12 3:51PM EDT235.0020.3220.3020.50-2.38-10.48%14831253.23%
TSLA241018P002400002024-07-12 3:52PM EDT240.0022.7322.7022.90-3.07-11.90%2821,69453.12%
TSLA241018P002450002024-07-12 3:28PM EDT245.0025.2025.3025.45-3.30-11.58%3041,53353.06%
TSLA241018P002500002024-07-12 3:45PM EDT250.0028.2028.0528.20-3.01-9.64%2791,91853.05%
TSLA241018P002550002024-07-12 3:19PM EDT255.0030.2030.9031.05-3.80-11.18%8527552.97%
TSLA241018P002600002024-07-12 3:19PM EDT260.0034.2033.9034.05-2.50-6.81%10129052.90%
TSLA241018P002650002024-07-12 2:57PM EDT265.0036.0037.0037.25-5.22-12.66%13447852.87%
TSLA241018P002700002024-07-12 3:39PM EDT270.0039.7540.3040.50-4.89-10.95%8718752.83%
TSLA241018P002750002024-07-12 2:25PM EDT275.0042.7042.5045.65-1.60-3.61%53419153.35%
TSLA241018P002800002024-07-12 3:53PM EDT280.0046.9045.1048.20-3.95-7.77%1811151.40%
TSLA241018P002850002024-07-12 1:18PM EDT285.0049.7048.7054.75-4.80-8.81%513854.35%
TSLA241018P002900002024-07-11 1:58PM EDT290.0058.1452.3057.500.00-292953.17%
TSLA241018P002950002024-07-12 3:09PM EDT295.0057.1056.3061.45+0.77+1.37%1753.46%
TSLA241018P003000002024-07-12 3:26PM EDT300.0061.1560.2064.60-6.50-9.61%87952.55%
TSLA241018P003050002024-07-09 10:10AM EDT305.0062.1563.9069.550.00-3553.24%
TSLA241018P003100002024-07-11 10:15AM EDT310.0058.2568.2073.650.00-41753.49%
TSLA241018P003150002024-07-12 3:26PM EDT315.0073.3072.4578.85+9.69+15.23%21554.88%
TSLA241018P003200002024-07-12 3:49PM EDT320.0078.4576.6082.05-4.05-4.91%11553.47%
TSLA241018P003250002024-07-12 3:26PM EDT325.0081.7581.0586.40-7.78-8.69%2953.74%
TSLA241018P003300002024-07-12 9:57AM EDT330.0089.0084.0091.50-2.05-2.25%11752.77%
TSLA241018P003350002024-07-03 11:55AM EDT335.0095.0089.6594.200.00-2151.98%
TSLA241018P003400002024-07-11 11:56AM EDT340.0095.6592.65100.70-4.35-4.35%11652.82%
TSLA241018P003500002024-07-12 3:36PM EDT350.00103.90102.00109.30+10.05+10.71%12752.37%
TSLA241018P003550002024-07-02 12:35PM EDT355.00126.90107.50114.200.00--5054.58%
TSLA241018P003600002024-07-10 12:46PM EDT360.00101.09111.00118.450.00-11151.55%
TSLA241018P003650002024-07-02 2:34PM EDT365.00137.00117.00123.750.00-505055.61%
TSLA241018P003700002024-03-28 2:06PM EDT370.00193.29199.70203.850.00-10220.88%
TSLA241018P003800002024-07-03 12:54PM EDT380.00135.99131.10134.750.00--156.91%
TSLA241018P003850002024-07-09 2:09PM EDT385.00124.51136.00139.550.00-1157.23%
TSLA241018P004150002024-07-03 10:49AM EDT415.00170.00164.60168.600.00--2558.86%
TSLA241018P004200002024-07-03 10:48AM EDT420.00174.10168.50173.500.00--5359.25%
TSLA241018P004600002024-07-05 11:03AM EDT460.00212.29208.00216.400.00-1053.83%