Australia markets close in 1 hour 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.02 +0.79 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA241115C000500002024-07-09 11:24AM EDT50.00209.64198.20202.650.00-37152.83%
TSLA241115C000550002024-06-26 12:58PM EDT55.00141.25193.25197.600.00-10143.90%
TSLA241115C000600002024-07-10 12:25PM EDT60.00204.40188.10192.850.00-23136.82%
TSLA241115C000700002024-07-15 10:11AM EDT70.00194.10178.90182.950.00-18129.98%
TSLA241115C000750002024-07-05 10:17AM EDT75.00173.56173.50178.250.00-610122.58%
TSLA241115C000800002024-07-05 10:17AM EDT80.00168.83169.15173.200.00-45120.39%
TSLA241115C000850002024-07-18 9:30AM EDT85.00169.35164.05168.50-11.35-6.28%14115.64%
TSLA241115C000900002024-07-15 10:12AM EDT90.00175.18159.25163.700.00-617112.21%
TSLA241115C000950002024-04-25 11:28AM EDT95.0077.1487.5088.900.00-210.00%
TSLA241115C001000002024-07-16 1:56PM EDT100.00157.65149.30153.950.00-108307103.11%
TSLA241115C001050002024-07-12 3:35PM EDT105.00148.15144.75149.100.00-1280100.85%
TSLA241115C001100002024-07-15 9:50AM EDT110.00152.90139.75144.250.00-46896.68%
TSLA241115C001150002024-07-15 9:50AM EDT115.00147.90135.10139.350.00-434393.81%
TSLA241115C001200002024-07-15 9:30AM EDT120.00137.90130.35134.700.00-219991.47%
TSLA241115C001250002024-07-15 10:29AM EDT125.00143.50125.55129.800.00-315888.09%
TSLA241115C001300002024-07-15 10:56AM EDT130.00136.85120.75125.050.00-212185.24%
TSLA241115C001350002024-07-12 12:20PM EDT135.00118.20116.15120.350.00-3716083.12%
TSLA241115C001400002024-07-16 10:08AM EDT140.00110.55111.35115.700.00-201,13080.52%
TSLA241115C001450002024-07-17 10:22AM EDT145.00110.87106.85111.200.00-122879.00%
TSLA241115C001500002024-07-18 10:19AM EDT150.00108.84103.95104.75+4.04+3.85%557776.55%
TSLA241115C001550002024-07-17 11:39AM EDT155.00100.2599.45100.400.00-221975.12%
TSLA241115C001600002024-07-18 3:11PM EDT160.0095.0595.0095.75+2.30+2.48%4386773.04%
TSLA241115C001650002024-07-17 11:08AM EDT165.0092.5489.1592.950.00-172271.72%
TSLA241115C001700002024-07-18 2:31PM EDT170.0088.0086.3587.15-6.30-6.68%1397970.31%
TSLA241115C001750002024-07-18 2:16PM EDT175.0085.4382.3083.00+2.63+3.18%12,56369.39%
TSLA241115C001800002024-07-18 3:13PM EDT180.0077.8376.4080.20-2.30-2.87%53,53167.51%
TSLA241115C001850002024-07-18 3:11PM EDT185.0074.4872.4574.75+0.13+0.17%3699964.53%
TSLA241115C001900002024-07-18 3:27PM EDT190.0070.4068.5572.40-1.60-2.22%113,32665.80%
TSLA241115C001950002024-07-18 3:33PM EDT195.0066.2565.3068.70+1.13+1.74%52,96265.74%
TSLA241115C002000002024-07-18 3:30PM EDT200.0062.9061.7065.05-0.08-0.13%276,08665.04%
TSLA241115C002050002024-07-18 9:32AM EDT205.0060.9259.7060.25+0.28+0.46%41,50564.64%
TSLA241115C002100002024-07-18 3:21PM EDT210.0055.4256.1558.25-1.23-2.17%713,57665.36%
TSLA241115C002150002024-07-18 11:16AM EDT215.0055.9553.1553.80+3.80+7.29%189963.79%
TSLA241115C002200002024-07-18 3:52PM EDT220.0050.3049.9550.60+1.59+3.26%204,00863.14%
TSLA241115C002250002024-07-18 3:08PM EDT225.0047.6747.2047.80+0.49+1.04%141,31063.11%
TSLA241115C002300002024-07-18 1:36PM EDT230.0049.3044.4045.00+4.95+11.16%943,36562.81%
TSLA241115C002350002024-07-18 12:32PM EDT235.0045.9541.7544.15+4.85+11.80%101,53264.26%
TSLA241115C002400002024-07-18 3:39PM EDT240.0039.5539.2541.15+0.55+1.41%201,89863.61%
TSLA241115C002450002024-07-18 3:42PM EDT245.0037.5936.9039.20+0.79+2.15%1171,37363.85%
TSLA241115C002500002024-07-18 3:58PM EDT250.0034.7034.7535.00-0.05-0.14%2294,93362.07%
TSLA241115C002550002024-07-18 3:14PM EDT255.0032.3532.6032.85+0.35+1.09%18796961.94%
TSLA241115C002600002024-07-18 3:50PM EDT260.0031.1030.6030.80+0.76+2.50%4401,64061.84%
TSLA241115C002650002024-07-18 3:50PM EDT265.0029.2528.7028.95+0.70+2.45%1546,31561.83%
TSLA241115C002700002024-07-18 3:54PM EDT270.0026.8026.9027.25-0.50-1.83%1122,39561.85%
TSLA241115C002750002024-07-18 3:50PM EDT275.0025.7525.2525.60+0.75+3.00%861,03761.89%
TSLA241115C002800002024-07-18 3:55PM EDT280.0023.7023.6524.00+0.70+3.04%781,33561.85%
TSLA241115C002850002024-07-18 3:55PM EDT285.0022.3422.1522.50+1.00+4.69%592,58861.83%
TSLA241115C002900002024-07-18 2:31PM EDT290.0021.5020.8021.10+1.16+5.70%121,31361.88%
TSLA241115C002950002024-07-17 3:49PM EDT295.0019.2919.5019.800.00-21278961.93%
TSLA241115C003000002024-07-18 3:59PM EDT300.0018.4018.2518.55-0.30-1.60%4135,09761.92%
TSLA241115C003050002024-07-18 3:20PM EDT305.0016.8017.1017.45-0.75-4.27%3470062.02%
TSLA241115C003100002024-07-18 3:18PM EDT310.0015.9016.0516.35-0.50-3.05%341,00362.08%
TSLA241115C003150002024-07-18 3:50PM EDT315.0015.4015.0515.30+0.77+5.26%2732862.11%
TSLA241115C003200002024-07-18 3:36PM EDT320.0014.1014.1014.35-0.05-0.35%9178162.16%
TSLA241115C003250002024-07-18 3:42PM EDT325.0013.5513.2013.45+0.25+1.88%4,24315,21162.20%
TSLA241115C003300002024-07-18 3:47PM EDT330.0012.6012.4012.70-0.25-1.95%302,12662.38%
TSLA241115C003350002024-07-18 3:33PM EDT335.0011.7011.6511.90+0.15+1.30%3358362.47%
TSLA241115C003400002024-07-18 12:54PM EDT340.0012.8010.9011.20+1.55+13.78%117562.55%
TSLA241115C003450002024-07-17 3:29PM EDT345.0010.5510.2510.550.00-518862.70%
TSLA241115C003500002024-07-18 3:59PM EDT350.009.709.659.85-0.10-1.02%2032,59362.76%
TSLA241115C003550002024-07-17 12:52PM EDT355.009.959.059.300.00-1820362.90%
TSLA241115C003600002024-07-18 12:20PM EDT360.009.908.508.80+1.31+15.25%151,74163.07%
TSLA241115C003650002024-07-16 3:07PM EDT365.0010.158.008.200.00-2,8241,82863.09%
TSLA241115C003700002024-07-18 3:06PM EDT370.007.877.557.80+0.23+3.01%1034663.36%
TSLA241115C003750002024-07-18 11:39AM EDT375.008.107.107.30+1.02+14.41%251263.41%
TSLA241115C003800002024-07-18 3:13PM EDT380.006.806.656.850.00-821963.45%
TSLA241115C003850002024-07-16 3:25PM EDT385.008.136.306.450.00-712963.63%
TSLA241115C003900002024-07-18 11:01AM EDT390.007.005.906.10+0.45+6.87%325363.73%
TSLA241115C003950002024-07-17 10:37AM EDT395.006.905.605.850.00-113164.08%
TSLA241115C004000002024-07-18 3:24PM EDT400.005.255.255.45-0.30-5.41%3891,84764.04%
TSLA241115C004050002024-07-18 12:27PM EDT405.005.754.955.15+0.67+13.19%47664.18%
TSLA241115C004100002024-07-17 12:11PM EDT410.005.204.704.850.00-585564.34%
TSLA241115C004150002024-07-18 3:51PM EDT415.004.554.454.60-0.15-3.19%1233264.53%
TSLA241115C004200002024-07-18 3:49PM EDT420.004.374.204.35+0.12+2.82%3091964.67%
TSLA241115C004250002024-07-18 1:21PM EDT425.004.923.954.20-0.03-0.61%2016564.93%
TSLA241115C004300002024-07-18 9:43AM EDT430.004.053.753.90-0.26-6.03%182964.95%
TSLA241115C004350002024-07-16 3:11PM EDT435.004.813.553.700.00-161465.11%
TSLA241115C004400002024-07-18 3:36PM EDT440.003.503.403.50-0.15-4.11%152465.33%
TSLA241115C004450002024-07-18 3:41PM EDT445.003.353.203.35-0.05-1.47%12465.50%
TSLA241115C004500002024-07-18 12:09PM EDT450.003.753.053.25+0.60+19.05%2711465.85%
TSLA241115C004550002024-07-16 9:59AM EDT455.003.622.913.050.00-46165.95%
TSLA241115C004600002024-07-16 12:08PM EDT460.003.602.762.930.00-6946966.19%
TSLA241115C004700002024-07-16 2:45PM EDT470.003.612.502.640.00-36566.49%
TSLA241115C004800002024-07-18 1:01PM EDT480.002.892.272.40+0.29+11.15%115066.85%
TSLA241115C004900002024-07-18 12:40PM EDT490.002.552.062.21+0.41+19.16%413867.26%
TSLA241115C005000002024-07-18 3:48PM EDT500.001.961.891.97-0.04-2.00%9160567.51%
TSLA241115C005100002024-07-18 3:46PM EDT510.001.801.721.85-0.20-10.00%61568.01%
TSLA241115C005200002024-07-18 12:58PM EDT520.002.001.581.67+0.31+18.34%2011,02168.29%
TSLA241115C005300002024-07-18 2:52PM EDT530.001.561.451.55+0.02+1.30%423168.71%
TSLA241115C005400002024-07-18 12:46PM EDT540.001.681.341.42+0.25+17.48%18982869.07%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA241115P000500002024-07-18 9:30AM EDT50.000.070.030.07+0.01+16.67%11,606100.78%
TSLA241115P000550002024-07-02 11:56AM EDT55.000.090.060.100.00-1042199.41%
TSLA241115P000600002024-07-12 3:22PM EDT60.000.110.060.130.00-1012295.51%
TSLA241115P000650002024-07-15 3:19PM EDT65.000.150.100.160.00-431193.55%
TSLA241115P000700002024-07-17 1:45PM EDT70.000.160.140.180.00-1269290.72%
TSLA241115P000750002024-07-15 10:28AM EDT75.000.210.160.210.00-4174687.50%
TSLA241115P000800002024-07-18 12:19PM EDT80.000.230.210.250.00-11,04285.25%
TSLA241115P000850002024-07-17 1:13PM EDT85.000.280.250.290.00-391582.67%
TSLA241115P000900002024-07-18 12:08PM EDT90.000.320.300.34-0.02-5.88%82,31480.37%
TSLA241115P000950002024-07-18 9:55AM EDT95.000.390.360.41-0.02-4.88%32,35778.37%
TSLA241115P001000002024-07-18 3:50PM EDT100.000.460.430.460.00-817,10276.07%
TSLA241115P001050002024-07-17 12:38PM EDT105.000.540.500.560.00-31,70974.27%
TSLA241115P001100002024-07-18 12:09PM EDT110.000.620.600.66-0.02-3.12%235,59472.56%
TSLA241115P001150002024-07-18 3:54PM EDT115.000.740.720.77-0.08-9.76%32,62370.92%
TSLA241115P001200002024-07-18 12:51PM EDT120.000.830.850.91-0.03-3.49%253,91069.39%
TSLA241115P001250002024-07-18 2:30PM EDT125.001.000.991.06-0.04-3.85%103,60967.77%
TSLA241115P001300002024-07-18 3:55PM EDT130.001.201.181.25-0.04-3.23%138,18466.48%
TSLA241115P001350002024-07-17 2:03PM EDT135.001.471.391.460.00-93,32565.15%
TSLA241115P001400002024-07-18 2:30PM EDT140.001.631.641.72-0.11-6.32%46,64963.99%
TSLA241115P001450002024-07-17 10:18AM EDT145.002.001.902.020.00-64,04862.77%
TSLA241115P001500002024-07-18 3:56PM EDT150.002.282.262.36-0.10-4.20%7904,84661.80%
TSLA241115P001550002024-07-16 10:52AM EDT155.002.752.642.780.00-132,68960.86%
TSLA241115P001600002024-07-18 2:54PM EDT160.003.153.153.25-0.15-4.55%194,48560.13%
TSLA241115P001650002024-07-18 2:30PM EDT165.003.663.703.80-0.23-5.91%177,56259.40%
TSLA241115P001700002024-07-18 3:07PM EDT170.004.404.304.45-0.14-3.08%3456,28158.69%
TSLA241115P001750002024-07-18 1:20PM EDT175.004.555.055.20-0.67-12.84%223,03958.19%
TSLA241115P001800002024-07-18 3:45PM EDT180.005.905.856.05-0.25-4.07%124,69957.63%
TSLA241115P001850002024-07-18 3:42PM EDT185.006.816.807.00-0.19-2.71%251,55357.19%
TSLA241115P001900002024-07-18 2:49PM EDT190.007.857.858.05-0.80-9.25%42,29356.75%
TSLA241115P001950002024-07-18 3:36PM EDT195.009.249.059.25-0.26-2.74%311,71856.43%
TSLA241115P002000002024-07-18 3:44PM EDT200.0010.3010.3510.55-0.33-3.10%432,79356.07%
TSLA241115P002050002024-07-18 3:28PM EDT205.0012.0011.8012.05-0.25-2.04%1250455.85%
TSLA241115P002100002024-07-18 3:59PM EDT210.0013.5013.4013.60-0.35-2.53%342,18855.57%
TSLA241115P002150002024-07-18 2:18PM EDT215.0014.6115.0515.35-0.91-5.86%42,08955.29%
TSLA241115P002200002024-07-18 3:42PM EDT220.0017.0417.0017.25-0.36-2.07%12059455.20%
TSLA241115P002250002024-07-18 3:55PM EDT225.0019.0519.0019.25-0.22-1.14%11581355.00%
TSLA241115P002300002024-07-18 3:58PM EDT230.0021.3021.1521.40-0.41-1.89%12786254.83%
TSLA241115P002350002024-07-18 3:59PM EDT235.0023.5523.4523.75-0.23-0.97%26656354.75%
TSLA241115P002400002024-07-18 3:59PM EDT240.0026.1025.8026.15-0.50-1.88%1784,04154.50%
TSLA241115P002450002024-07-18 3:50PM EDT245.0028.4528.4028.70-0.95-3.23%1291,45454.39%
TSLA241115P002500002024-07-18 3:51PM EDT250.0031.1131.1031.40-0.36-1.14%2122,76354.28%
TSLA241115P002550002024-07-18 2:33PM EDT255.0033.6333.9034.15-1.17-3.36%8831354.07%
TSLA241115P002600002024-07-18 3:50PM EDT260.0036.9036.8037.15-1.15-3.02%8642453.96%
TSLA241115P002650002024-07-18 3:48PM EDT265.0039.8039.9040.25-1.70-4.10%6959853.91%
TSLA241115P002700002024-07-18 3:54PM EDT270.0043.4243.0543.45-0.69-1.56%2246953.78%
TSLA241115P002750002024-07-18 3:04PM EDT275.0046.6046.3546.70+1.89+4.23%297653.64%
TSLA241115P002800002024-07-18 3:24PM EDT280.0050.5549.7550.10-0.50-0.98%9622253.53%
TSLA241115P002850002024-07-18 1:54PM EDT285.0050.1053.2053.60-5.33-9.62%145553.37%
TSLA241115P002900002024-07-18 12:08PM EDT290.0054.2954.7559.30-3.96-6.80%118553.30%
TSLA241115P002950002024-07-17 2:19PM EDT295.0061.3858.5061.050.00-193851.38%
TSLA241115P003000002024-07-18 12:50PM EDT300.0060.9062.4066.55-4.65-7.09%124553.02%
TSLA241115P003050002024-07-15 9:42AM EDT305.0063.4566.0070.400.00-113152.62%
TSLA241115P003100002024-07-15 9:55AM EDT310.0065.7270.2574.500.00-51452.97%
TSLA241115P003150002024-07-12 1:57PM EDT315.0076.4574.1078.400.00-181852.54%
TSLA241115P003200002024-07-15 12:41PM EDT320.0073.7078.3582.500.00-16452.60%
TSLA241115P003250002024-07-17 12:50PM EDT325.0085.0082.2086.650.00-32152.11%
TSLA241115P003300002024-07-15 1:01PM EDT330.0082.3086.7091.350.00-1952.87%
TSLA241115P003350002024-07-12 10:47AM EDT335.0093.2090.8095.450.00-252652.32%
TSLA241115P003400002024-07-18 1:13PM EDT340.0091.9595.1599.70-4.45-4.62%121952.09%
TSLA241115P003450002024-07-17 12:05PM EDT345.00103.3599.50103.900.00-1451.65%
TSLA241115P003500002024-07-15 2:42PM EDT350.00100.65104.10108.450.00-909151.90%
TSLA241115P003550002024-07-16 12:12PM EDT355.00109.00108.40112.650.00-71451.05%
TSLA241115P003600002024-07-18 1:13PM EDT360.00109.35113.00117.30-13.50-10.99%22251.20%
TSLA241115P003650002024-07-09 3:23PM EDT365.00109.52117.60121.700.00--150.81%
TSLA241115P003700002024-07-09 9:35AM EDT370.00120.47122.15126.800.00-1151.43%
TSLA241115P003750002024-07-02 1:32PM EDT375.00148.90128.50131.300.00--754.14%
TSLA241115P003800002024-07-02 11:41AM EDT380.00152.05133.15135.600.00--153.47%
TSLA241115P003850002024-07-09 2:09PM EDT385.00126.39137.85140.550.00-14153.96%
TSLA241115P003900002024-07-18 11:04AM EDT390.00138.07142.55145.25-4.58-3.21%1853.89%
TSLA241115P003950002024-07-15 9:30AM EDT395.00143.44145.65150.200.00-5550.62%
TSLA241115P004000002024-07-18 10:45AM EDT400.00150.80150.25154.85+3.41+2.31%2759.74%
TSLA241115P004050002024-07-03 12:20PM EDT405.00162.30155.05159.500.00--2759.52%
TSLA241115P004200002024-07-17 2:31PM EDT420.00172.76169.30174.300.00-12661.84%
TSLA241115P004300002024-07-05 3:59PM EDT430.00180.00179.05183.700.00-252561.22%
TSLA241115P004400002024-07-05 10:16AM EDT440.00193.90188.95193.450.00-10210161.91%
TSLA241115P004450002024-07-05 10:16AM EDT445.00198.75194.00198.200.00-4261.57%
TSLA241115P004500002024-07-10 2:40PM EDT450.00186.05198.90203.300.00--162.96%
TSLA241115P004550002024-07-10 2:40PM EDT455.00190.85203.75208.200.00--663.32%
TSLA241115P004600002024-07-05 1:46PM EDT460.00212.46208.75213.150.00-9863.90%
TSLA241115P004700002024-07-08 11:47AM EDT470.00212.90218.70223.100.00--5365.30%
TSLA241115P005000002024-07-15 10:57AM EDT500.00236.87248.65253.150.00-14270.29%