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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA241220C000500002024-07-11 10:10AM EDT50.00222.21198.05201.550.00-2336138.62%
TSLA241220C000550002024-07-05 9:47AM EDT55.00190.95193.65196.950.00-32137.94%
TSLA241220C000600002024-07-08 10:02AM EDT60.00193.00188.80192.100.00-25132.08%
TSLA241220C000700002024-06-26 10:18AM EDT70.00125.50178.05182.700.00-16117.48%
TSLA241220C000750002024-07-10 11:44AM EDT75.00190.13174.25178.000.00-5050119.02%
TSLA241220C000800002024-07-12 10:37AM EDT80.00171.80169.45173.05+4.10+2.44%220114.16%
TSLA241220C000850002024-07-12 10:37AM EDT85.00167.00164.60168.35-4.52-2.64%224110.38%
TSLA241220C000900002024-07-12 10:38AM EDT90.00161.95159.80163.15+6.12+3.93%431105.02%
TSLA241220C000950002024-07-12 10:38AM EDT95.00157.15155.00158.35+51.15+48.25%231101.43%
TSLA241220C001000002024-07-12 12:18PM EDT100.00152.45150.25153.45+5.95+4.06%1010397.79%
TSLA241220C001050002024-07-12 10:38AM EDT105.00147.50144.30149.20-14.35-8.87%61792.52%
TSLA241220C001100002024-07-12 10:37AM EDT110.00143.20140.70144.35-13.90-8.85%75392.79%
TSLA241220C001150002024-07-12 10:37AM EDT115.00138.45135.30139.00-9.76-6.59%824586.32%
TSLA241220C001200002024-07-12 10:37AM EDT120.00134.10131.30134.60-13.15-8.93%35986.46%
TSLA241220C001250002024-07-12 12:44PM EDT125.00129.40126.65129.90+4.44+3.55%418383.95%
TSLA241220C001300002024-07-12 12:01PM EDT130.00124.40122.10125.25+6.90+5.87%1214481.78%
TSLA241220C001350002024-07-12 10:37AM EDT135.00120.15117.45120.70-13.40-10.03%211879.57%
TSLA241220C001400002024-07-12 10:07AM EDT140.00113.00113.00116.15+1.77+1.59%412877.72%
TSLA241220C001450002024-07-12 3:49PM EDT145.00110.50107.95111.25+3.70+3.46%1532874.06%
TSLA241220C001500002024-07-12 3:59PM EDT150.00105.67104.00106.95+7.02+7.12%111,73073.49%
TSLA241220C001550002024-07-11 12:36PM EDT155.00102.8099.65102.900.00-2821972.45%
TSLA241220C001600002024-07-12 12:57PM EDT160.0097.8295.0098.30+5.96+6.49%1489369.97%
TSLA241220C001650002024-07-12 2:47PM EDT165.0093.0091.2094.15+7.50+8.77%1264269.35%
TSLA241220C001700002024-07-12 3:36PM EDT170.0090.2587.1590.05+5.95+7.06%73,09668.27%
TSLA241220C001750002024-07-12 3:33PM EDT175.0085.4583.1585.70+7.55+9.69%73,90566.80%
TSLA241220C001800002024-07-12 3:26PM EDT180.0082.1579.3081.80+6.12+8.05%713,16565.94%
TSLA241220C001850002024-07-12 1:50PM EDT185.0077.7575.5578.05+7.25+10.28%222,28065.21%
TSLA241220C001900002024-07-12 3:11PM EDT190.0074.1571.9074.40+6.90+10.26%814,49964.53%
TSLA241220C001950002024-07-12 3:54PM EDT195.0069.9568.4070.90+5.79+9.02%212,31263.99%
TSLA241220C002000002024-07-12 3:34PM EDT200.0066.3065.0567.45+5.30+8.69%2126,79863.48%
TSLA241220C002050002024-07-12 3:26PM EDT205.0064.4061.8064.25+5.02+8.45%371,74863.12%
TSLA241220C002100002024-07-12 3:18PM EDT210.0061.4058.6561.05+6.40+11.64%382,29562.67%
TSLA241220C002150002024-07-12 3:53PM EDT215.0056.7555.6558.05+5.27+10.24%331,52262.37%
TSLA241220C002200002024-07-12 3:53PM EDT220.0054.3552.8055.15+4.20+8.37%893,00962.11%
TSLA241220C002250002024-07-12 3:47PM EDT225.0051.9750.1052.40+5.42+11.64%921,02061.93%
TSLA241220C002300002024-07-12 3:50PM EDT230.0049.1047.5049.75+5.05+11.46%1202,01961.74%
TSLA241220C002350002024-07-12 3:59PM EDT235.0045.7545.0047.25+3.20+7.52%461,05161.60%
TSLA241220C002400002024-07-12 3:49PM EDT240.0044.6042.6544.80+5.27+13.40%1812,39761.45%
TSLA241220C002450002024-07-12 2:41PM EDT245.0042.2040.4041.75+5.02+13.50%14386560.76%
TSLA241220C002500002024-07-12 3:55PM EDT250.0039.0038.3040.30+3.50+9.86%4434,76261.29%
TSLA241220C002550002024-07-12 3:58PM EDT255.0037.0036.2038.30+3.05+8.98%891,90661.23%
TSLA241220C002600002024-07-12 3:55PM EDT260.0035.5234.3036.35+4.02+12.76%3283,40261.23%
TSLA241220C002700002024-07-12 3:57PM EDT270.0031.5530.7031.90+3.35+11.88%3152,09560.55%
TSLA241220C002800002024-07-12 3:57PM EDT280.0028.7027.5028.65+3.65+14.57%3496,01160.58%
TSLA241220C002900002024-07-12 3:49PM EDT290.0025.7525.3025.55+2.98+13.09%3751,56661.02%
TSLA241220C003000002024-07-12 3:59PM EDT300.0022.8022.7023.00+2.66+13.21%2,20612,57861.14%
TSLA241220C003100002024-07-12 3:34PM EDT310.0021.4020.4020.70+3.00+16.30%3941,91861.28%
TSLA241220C003200002024-07-12 3:33PM EDT320.0018.7518.3518.60+2.35+14.33%6581,62261.41%
TSLA241220C003300002024-07-12 3:29PM EDT330.0017.3016.5516.80+2.15+14.19%1611,63961.64%
TSLA241220C003400002024-07-12 1:32PM EDT340.0015.4514.9015.15+2.21+16.69%39866661.81%
TSLA241220C003500002024-07-12 3:20PM EDT350.0014.0213.4513.70+2.17+18.31%2214,39162.04%
TSLA241220C003600002024-07-12 2:36PM EDT360.0012.8012.1512.40+2.05+19.07%7542,50862.26%
TSLA241220C003700002024-07-12 3:15PM EDT370.0011.5510.9511.20+1.75+17.86%3258562.41%
TSLA241220C003800002024-07-12 3:50PM EDT380.0010.109.9510.20+1.11+12.35%3281662.72%
TSLA241220C003900002024-07-12 3:32PM EDT390.009.389.009.25+1.33+16.52%9280562.91%
TSLA241220C004000002024-07-12 3:59PM EDT400.008.358.208.40+1.00+13.61%5092,50963.16%
TSLA241220C004100002024-07-12 2:01PM EDT410.007.807.457.70+1.10+16.42%4549463.45%
TSLA241220C004200002024-07-12 3:59PM EDT420.006.806.807.05+0.60+9.68%2868863.75%
TSLA241220C004300002024-07-12 2:41PM EDT430.006.556.206.45+1.05+19.09%1639164.00%
TSLA241220C004400002024-07-12 3:58PM EDT440.005.805.705.90+0.65+12.62%28055864.29%
TSLA241220C004500002024-07-12 12:10PM EDT450.005.455.205.45+0.70+14.74%3177064.59%
TSLA241220C004600002024-07-12 3:59PM EDT460.004.904.805.00+0.56+12.90%3053,95264.89%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA241220P000500002024-07-12 12:26PM EDT50.000.090.060.12-0.02-18.18%153,18692.19%
TSLA241220P000550002024-07-12 10:20AM EDT55.000.110.080.15-0.02-15.38%2025589.06%
TSLA241220P000600002024-07-12 2:05PM EDT60.000.170.120.18+0.01+6.25%4042986.62%
TSLA241220P000650002024-07-03 12:30PM EDT65.000.210.150.220.00-16283.98%
TSLA241220P000700002024-07-12 1:56PM EDT70.000.220.200.25-0.04-15.38%5073581.45%
TSLA241220P000750002024-07-12 3:50PM EDT75.000.280.240.30-0.02-6.67%150879.00%
TSLA241220P000800002024-07-12 3:26PM EDT80.000.330.300.36-0.04-10.81%62,96877.05%
TSLA241220P000850002024-07-12 11:54AM EDT85.000.380.360.42-0.29-43.28%324574.85%
TSLA241220P000900002024-07-12 3:25PM EDT90.000.430.430.50-0.07-14.00%41,31072.95%
TSLA241220P000950002024-07-12 3:57PM EDT95.000.550.520.59-0.07-11.29%34,34871.19%
TSLA241220P001000002024-07-12 3:37PM EDT100.000.620.620.69-0.11-15.07%147,26169.48%
TSLA241220P001050002024-07-12 11:51AM EDT105.000.780.730.81-0.01-1.27%104,02667.87%
TSLA241220P001100002024-07-12 2:27PM EDT110.000.870.870.94-0.17-16.35%1244,60666.33%
TSLA241220P001150002024-07-12 3:48PM EDT115.001.041.031.11-0.14-11.86%132,51665.01%
TSLA241220P001200002024-07-12 3:28PM EDT120.001.191.211.30-0.14-10.53%2986,29463.70%
TSLA241220P001250002024-07-12 2:27PM EDT125.001.401.431.52-0.15-9.68%331,01762.50%
TSLA241220P001300002024-07-12 3:34PM EDT130.001.671.681.77-0.23-12.11%304,43961.35%
TSLA241220P001350002024-07-12 3:55PM EDT135.002.011.972.07-0.14-6.51%253,26660.32%
TSLA241220P001400002024-07-12 3:36PM EDT140.002.292.312.42-0.28-10.89%564,77559.38%
TSLA241220P001450002024-07-12 12:52PM EDT145.002.742.702.82-0.36-11.61%705,16558.48%
TSLA241220P001500002024-07-12 3:59PM EDT150.003.303.153.30-0.31-8.59%48321,98457.72%
TSLA241220P001550002024-07-12 3:06PM EDT155.003.603.703.85-0.60-14.29%72,10957.08%
TSLA241220P001600002024-07-12 3:55PM EDT160.004.384.304.45-0.43-8.94%527,57456.39%
TSLA241220P001650002024-07-12 3:30PM EDT165.004.905.005.20-0.67-12.03%1631,78555.91%
TSLA241220P001700002024-07-12 3:36PM EDT170.005.705.806.00-0.90-13.64%2926,93855.42%
TSLA241220P001750002024-07-12 3:41PM EDT175.006.656.706.90-1.05-13.64%567,43654.98%
TSLA241220P001800002024-07-12 3:14PM EDT180.007.647.707.90-1.00-11.57%408,68054.57%
TSLA241220P001850002024-07-12 2:30PM EDT185.008.508.809.05-1.45-14.57%223,62854.23%
TSLA241220P001900002024-07-12 2:35PM EDT190.009.7810.0510.30-1.62-14.21%413,58153.94%
TSLA241220P001950002024-07-12 3:45PM EDT195.0011.2011.4511.65-1.70-13.18%491,63753.69%
TSLA241220P002000002024-07-12 3:54PM EDT200.0013.1012.9513.20-1.38-9.53%4243,88953.52%
TSLA241220P002050002024-07-12 2:48PM EDT205.0014.1114.5514.80-1.80-11.31%6324853.26%
TSLA241220P002100002024-07-12 3:53PM EDT210.0016.3716.3516.60-1.79-9.86%8923,14353.16%
TSLA241220P002150002024-07-12 3:50PM EDT215.0018.2818.2518.50-2.17-10.61%10678653.02%
TSLA241220P002200002024-07-12 3:50PM EDT220.0020.3020.2520.50-1.59-7.26%7302,14052.83%
TSLA241220P002250002024-07-12 3:59PM EDT225.0022.6522.4522.70-1.70-6.98%4662652.79%
TSLA241220P002300002024-07-12 3:41PM EDT230.0024.8524.7525.00-2.23-8.23%931,07852.70%
TSLA241220P002350002024-07-12 3:32PM EDT235.0026.8727.1527.40-2.04-7.06%1171,28952.58%
TSLA241220P002400002024-07-12 3:49PM EDT240.0029.5529.7029.95-3.10-9.49%1881,29852.51%
TSLA241220P002450002024-07-12 3:42PM EDT245.0031.8532.3532.60-3.51-9.93%57380652.41%
TSLA241220P002500002024-07-12 3:52PM EDT250.0035.2035.1035.40-2.73-7.20%1272,78652.33%
TSLA241220P002550002024-07-12 2:03PM EDT255.0037.3938.0038.30-4.40-10.53%351,15952.26%
TSLA241220P002600002024-07-12 3:58PM EDT260.0041.2639.8541.95-1.79-4.16%7572251.81%
TSLA241220P002700002024-07-12 2:54PM EDT270.0046.3847.2548.30-4.54-8.92%241,11552.52%
TSLA241220P002800002024-07-12 2:07PM EDT280.0053.3753.9055.05-2.10-3.79%371752.36%
TSLA241220P002900002024-07-12 11:47AM EDT290.0059.7560.2062.15-4.05-6.35%321051.64%
TSLA241220P003000002024-07-12 10:35AM EDT300.0068.0067.2069.60-3.00-4.23%472551.19%
TSLA241220P003100002024-07-12 9:59AM EDT310.0078.4374.1077.35-0.71-0.90%125550.36%
TSLA241220P003200002024-07-11 11:03AM EDT320.0076.4782.0585.350.00-409150.13%
TSLA241220P003300002024-07-09 11:21AM EDT330.0084.2090.2593.600.00-61153.06%
TSLA241220P003400002024-07-12 11:44AM EDT340.0099.0098.90102.10-3.00-2.94%3553.10%
TSLA241220P003500002024-07-12 2:36PM EDT350.00108.00107.30112.00-3.96-3.54%33150.73%
TSLA241220P003600002024-07-11 2:40PM EDT360.00120.76116.10119.350.00-42552.56%
TSLA241220P003700002024-04-29 1:00PM EDT370.00173.80192.95194.800.00-610160.10%
TSLA241220P004000002024-07-11 12:17PM EDT400.00156.00152.65156.300.00-2353.34%
TSLA241220P004100002024-07-03 11:29AM EDT410.00168.76162.10165.750.00--153.49%
TSLA241220P004200002024-07-12 10:18AM EDT420.00175.85171.60175.25+18.50+11.76%3253.56%
TSLA241220P004300002024-07-11 10:07AM EDT430.00164.13181.05185.850.00-2257.35%
TSLA241220P004500002024-07-08 11:33AM EDT450.00194.39200.45205.200.00-202058.33%