Australia markets open in 8 hours 46 minutes

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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA251219C000050002024-07-12 11:10AM EDT5.00244.50241.55247.85-18.92-7.18%6954216.99%
TSLA251219C000100002024-07-05 9:47AM EDT10.00236.00235.65244.250.00-21,139170.21%
TSLA251219C000150002024-06-21 1:21PM EDT15.00169.00231.25238.850.00-227145.31%
TSLA251219C000200002024-07-03 10:31AM EDT20.00228.18227.40234.250.00-652138.82%
TSLA251219C000250002024-07-02 11:13AM EDT25.00206.55222.80229.650.00-267129.13%
TSLA251219C000300002024-06-26 12:07PM EDT30.00168.43218.25225.100.00-647121.85%
TSLA251219C000350002024-05-29 11:20AM EDT35.00142.10162.35168.350.00-691750.00%
TSLA251219C000400002024-04-04 12:42PM EDT40.00141.90144.65148.000.00-1430.00%
TSLA251219C000450002024-02-23 4:18PM EDT45.00153.00130.90132.400.00-1140.00%
TSLA251219C000500002024-07-11 10:33AM EDT50.00222.00200.10207.000.00-1138101.95%
TSLA251219C000550002024-06-27 9:32AM EDT55.00148.00195.65202.500.00-16698.44%
TSLA251219C000600002024-07-05 3:11PM EDT60.00196.00191.75197.450.00-134495.15%
TSLA251219C000700002024-07-09 9:40AM EDT70.00191.90182.40190.750.00-17792.53%
TSLA251219C000750002024-07-02 10:34AM EDT75.00163.70178.05186.000.00-41389.29%
TSLA251219C000800002024-07-11 3:34PM EDT80.00168.90173.65181.400.00-130186.40%
TSLA251219C000850002024-03-20 12:57PM EDT85.00102.3178.3578.950.00-2360.00%
TSLA251219C000900002024-07-08 10:12AM EDT90.00173.03164.95171.500.00-18,52980.22%
TSLA251219C000950002024-07-11 1:36PM EDT95.00163.07161.40167.550.00-277,44079.68%
TSLA251219C001000002024-07-12 12:26PM EDT100.00162.00157.55163.20+4.50+2.86%16,11778.17%
TSLA251219C001050002024-07-10 1:48PM EDT105.00174.80152.85159.750.00-215576.71%
TSLA251219C001100002024-07-12 3:44PM EDT110.00153.22148.85155.75-15.98-9.44%124375.39%
TSLA251219C001150002024-07-09 3:59PM EDT115.00139.84144.90151.80-21.81-13.49%316874.15%
TSLA251219C001200002024-07-12 12:58PM EDT120.00147.25142.20147.30-14.57-9.00%560773.53%
TSLA251219C001250002024-07-10 2:49PM EDT125.00157.82137.30144.200.00-4312572.12%
TSLA251219C001300002024-07-11 12:59PM EDT130.00135.35133.55140.500.00-222771.16%
TSLA251219C001350002024-07-10 1:48PM EDT135.00151.50130.90136.350.00-243470.69%
TSLA251219C001400002024-07-12 9:59AM EDT140.00125.40127.60132.55-4.90-3.76%12,87569.90%
TSLA251219C001450002024-07-10 2:35PM EDT145.00142.45123.95129.300.00-1231069.21%
TSLA251219C001500002024-07-12 3:17PM EDT150.00124.50121.70124.70+7.92+6.79%71,10368.49%
TSLA251219C001550002024-07-12 10:00AM EDT155.00118.15117.60122.05-18.70-13.66%319867.80%
TSLA251219C001600002024-07-12 11:17AM EDT160.00115.77114.60118.25-13.62-10.53%856767.01%
TSLA251219C001650002024-07-12 12:55PM EDT165.00115.00111.40115.20+7.00+6.48%1044966.53%
TSLA251219C001700002024-07-11 3:35PM EDT170.0099.54108.40112.10-4.91-4.70%11,42266.09%
TSLA251219C001750002024-07-12 3:51PM EDT175.00107.83106.05109.25+4.73+4.59%2692866.12%
TSLA251219C001800002024-07-12 1:45PM EDT180.00105.13103.25106.35+5.45+5.47%112,23465.77%
TSLA251219C001850002024-07-12 1:01PM EDT185.00103.1499.60103.05+4.44+4.50%265464.66%
TSLA251219C001900002024-07-11 3:24PM EDT190.0099.6597.65100.25+5.65+6.01%12,67764.75%
TSLA251219C001950002024-07-12 9:32AM EDT195.0085.0094.2598.15-7.16-7.77%11,69664.35%
TSLA251219C002000002024-07-12 3:56PM EDT200.0093.5091.7595.00+5.02+5.67%489,89763.82%
TSLA251219C002100002024-07-12 3:21PM EDT210.0089.6286.7590.60+5.99+7.16%44,10263.59%
TSLA251219C002200002024-07-12 3:06PM EDT220.0085.5983.0085.85+7.14+9.10%163,56763.58%
TSLA251219C002300002024-07-12 3:43PM EDT230.0080.7077.8581.00+5.70+7.60%301,57662.64%
TSLA251219C002400002024-07-12 3:43PM EDT240.0076.1073.7076.80+5.60+7.94%212,00462.31%
TSLA251219C002500002024-07-12 3:37PM EDT250.0072.5469.8573.05+4.04+5.90%836,43862.14%
TSLA251219C002600002024-07-12 1:17PM EDT260.0068.8866.2569.85+4.08+6.30%145,90362.15%
TSLA251219C002700002024-07-12 3:54PM EDT270.0065.4062.9566.50+3.60+5.83%272,57462.07%
TSLA251219C002800002024-07-12 1:02PM EDT280.0062.4059.7062.85+5.00+8.71%182,37061.73%
TSLA251219C002900002024-07-12 3:40PM EDT290.0059.1456.6559.85+4.24+7.72%361,52161.61%
TSLA251219C003000002024-07-12 3:59PM EDT300.0054.9053.7057.00+2.90+5.58%12911,78261.47%
TSLA251219C003100002024-07-12 3:22PM EDT310.0053.9551.0054.20+5.20+10.67%1684,55361.33%
TSLA251219C003200002024-07-12 3:41PM EDT320.0051.0548.5051.75+4.45+9.55%891,72261.31%
TSLA251219C003300002024-07-11 3:57PM EDT330.0048.2046.1550.00+3.30+7.35%21,98461.53%
TSLA251219C003400002024-07-12 2:37PM EDT340.0046.8144.1047.80+4.13+9.68%112,17961.59%
TSLA251219C003500002024-07-12 3:43PM EDT350.0044.3542.0045.70+3.77+9.29%273,65761.57%
TSLA251219C003600002024-07-12 3:42PM EDT360.0042.3741.0043.25+3.67+9.48%52,18761.77%
TSLA251219C003700002024-07-12 3:42PM EDT370.0040.5039.3040.40+3.44+9.28%81,12661.42%
TSLA251219C003800002024-07-12 3:11PM EDT380.0038.9037.5538.90-0.51-1.29%81,65061.54%
TSLA251219C003900002024-07-12 10:50AM EDT390.0036.6535.8537.00+2.92+8.66%168,10361.43%
TSLA251219C004000002024-07-12 3:17PM EDT400.0035.7034.3035.65+3.10+9.51%1649,99361.56%
TSLA251219C004050002024-07-12 2:56PM EDT405.0035.0733.5534.65-0.45-1.27%454461.46%
TSLA251219C004100002024-07-11 3:34PM EDT410.0030.3532.8034.200.00-12299161.59%
TSLA251219C004200002024-07-12 1:42PM EDT420.0032.2531.4032.50+2.08+6.89%141,39161.48%
TSLA251219C004250002024-07-11 10:27AM EDT425.0039.0330.7531.850.00-301,12461.52%
TSLA251219C004300002024-07-12 11:55AM EDT430.0031.5029.9031.45+2.09+7.11%382461.56%
TSLA251219C004400002024-07-12 12:33PM EDT440.0029.7028.8529.95+2.70+10.00%82,64861.58%
TSLA251219C004500002024-07-12 9:43AM EDT450.0026.3727.6528.75-0.43-1.60%91,33861.61%
TSLA251219C004600002024-07-11 12:06PM EDT460.0026.0026.5527.600.00-11,30661.65%
TSLA251219C004700002024-07-09 1:48PM EDT470.0030.7825.5026.550.00-486861.71%
TSLA251219C004750002024-07-12 11:20AM EDT475.0025.2224.9526.05+0.10+0.40%257261.72%
TSLA251219C004800002024-07-11 12:39PM EDT480.0021.7524.5025.55-4.59-17.43%31,15261.77%
TSLA251219C004900002024-07-12 3:14PM EDT490.0024.6823.5024.60+0.43+1.77%171,02761.81%
TSLA251219C005000002024-07-12 2:46PM EDT500.0023.2022.6023.70+1.70+7.91%368,30861.87%
TSLA251219C005100002024-07-12 12:53PM EDT510.0022.8021.7522.80+1.00+4.59%53,20661.91%
TSLA251219C005200002024-07-11 3:58PM EDT520.0019.9120.9522.000.00-23,08062.00%
TSLA251219C005300002024-07-12 12:35PM EDT530.0021.0520.1521.20+1.81+9.41%13,28062.03%
TSLA251219C005400002024-07-11 2:18PM EDT540.0018.8319.4520.500.00-151,88362.14%
TSLA251219C005500002024-07-12 2:43PM EDT550.0019.7518.7519.80+1.65+9.12%202,90962.21%
TSLA251219C005600002024-07-12 3:58PM EDT560.0018.5018.0519.00+1.35+7.87%20316,72162.19%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA251219P000050002024-07-12 2:53PM EDT5.000.020.010.020.00-710,655109.38%
TSLA251219P000100002024-07-12 2:48PM EDT10.000.040.010.04+0.01+33.33%1063,72192.19%
TSLA251219P000150002024-07-09 10:04AM EDT15.000.090.010.240.00-1052394.14%
TSLA251219P000200002024-07-12 10:16AM EDT20.000.170.000.30-0.02-10.53%12,56985.74%
TSLA251219P000250002024-07-11 10:29AM EDT25.000.230.080.380.00-669681.93%
TSLA251219P000300002024-07-11 11:41AM EDT30.000.210.180.480.00-11,42578.91%
TSLA251219P000350002024-07-10 2:39PM EDT35.000.410.370.590.00-1043777.05%
TSLA251219P000400002024-07-12 10:07AM EDT40.000.580.400.69-0.02-3.33%6996173.10%
TSLA251219P000450002024-07-11 11:42AM EDT45.000.700.700.750.00-11,38071.46%
TSLA251219P000500002024-07-12 9:52AM EDT50.000.910.710.90+0.01+1.11%202,32468.21%
TSLA251219P000550002024-07-11 11:00AM EDT55.001.040.901.150.00-1034766.92%
TSLA251219P000600002024-07-11 12:11PM EDT60.001.351.121.440.00-6056965.70%
TSLA251219P000700002024-07-12 9:30AM EDT70.002.031.652.00+0.13+6.84%101,22463.01%
TSLA251219P000750002024-07-10 9:57AM EDT75.001.961.942.320.00-510861.69%
TSLA251219P000800002024-07-12 12:36PM EDT80.002.482.292.69+0.18+7.83%12,29660.60%
TSLA251219P000850002024-07-11 11:57AM EDT85.003.052.673.100.00-1041259.55%
TSLA251219P000900002024-07-10 2:19PM EDT90.002.903.103.600.00-273458.68%
TSLA251219P000950002024-07-09 2:11PM EDT95.003.403.554.100.00-294757.72%
TSLA251219P001000002024-07-12 12:58PM EDT100.004.424.104.65-0.23-4.95%7612,65356.92%
TSLA251219P001050002024-07-12 11:28AM EDT105.005.004.705.30-0.19-3.66%669556.24%
TSLA251219P001100002024-07-12 9:53AM EDT110.005.735.456.00-0.07-1.21%94,17655.71%
TSLA251219P001150002024-07-11 11:41AM EDT115.006.506.106.750.00-574154.98%
TSLA251219P001200002024-07-12 3:33PM EDT120.007.206.907.60-0.35-4.64%14,04654.45%
TSLA251219P001250002024-07-12 3:54PM EDT125.008.208.008.50-0.20-2.38%132,62154.18%
TSLA251219P001300002024-07-12 3:43PM EDT130.008.858.859.50-0.65-6.84%901,92553.61%
TSLA251219P001350002024-07-12 9:30AM EDT135.0011.009.8010.55+0.60+5.77%252,28653.08%
TSLA251219P001400002024-07-12 11:11AM EDT140.0011.2010.9511.85-0.30-2.61%92,67252.85%
TSLA251219P001450002024-07-12 11:32AM EDT145.0012.4812.1012.95+0.22+1.79%22,46952.33%
TSLA251219P001500002024-07-12 11:32AM EDT150.0013.8313.4014.30-0.92-6.24%235,39652.03%
TSLA251219P001550002024-07-12 2:50PM EDT155.0014.9514.7515.70-0.97-6.09%23,10251.70%
TSLA251219P001600002024-07-12 10:20AM EDT160.0017.0016.3017.20-0.25-1.45%1110,15051.49%
TSLA251219P001650002024-07-11 2:33PM EDT165.0018.8017.9518.800.00-68,34651.30%
TSLA251219P001700002024-07-12 1:34PM EDT170.0019.7519.4520.45-1.35-6.40%131,38550.95%
TSLA251219P001750002024-07-12 3:51PM EDT175.0021.7021.2522.20-0.68-3.04%233,09750.76%
TSLA251219P001800002024-07-12 1:15PM EDT180.0023.1523.1024.05-0.91-3.78%212,95750.57%
TSLA251219P001850002024-07-12 11:30AM EDT185.0025.3924.7025.95-0.67-2.57%1173550.17%
TSLA251219P001900002024-07-12 3:56PM EDT190.0027.5226.7027.95-1.48-5.10%71,82050.68%
TSLA251219P001950002024-07-11 1:45PM EDT195.0029.2029.1030.05-1.15-3.79%22,14350.50%
TSLA251219P002000002024-07-12 3:06PM EDT200.0031.4731.3032.20-1.13-3.47%316,29650.29%
TSLA251219P002100002024-07-12 3:44PM EDT210.0036.0535.5536.80-0.95-2.57%223,23749.96%
TSLA251219P002200002024-07-12 2:42PM EDT220.0040.7540.6541.70-1.55-3.66%213,02749.64%
TSLA251219P002300002024-07-12 1:56PM EDT230.0045.6545.9046.90-1.90-4.00%11,47849.34%
TSLA251219P002400002024-07-12 1:34PM EDT240.0051.3551.3052.35-2.70-5.00%242,90149.03%
TSLA251219P002500002024-07-12 2:21PM EDT250.0056.7257.0058.10-3.28-5.47%304,26748.75%
TSLA251219P002600002024-07-12 11:49AM EDT260.0063.6163.0064.05-1.54-2.36%445,08948.43%
TSLA251219P002700002024-07-12 3:43PM EDT270.0069.0569.2070.30-1.20-1.71%441,52848.16%
TSLA251219P002800002024-07-11 11:51AM EDT280.0076.2675.6076.700.00-671747.83%
TSLA251219P002900002024-07-11 2:52PM EDT290.0084.7382.2583.400.00-61,32747.57%
TSLA251219P003000002024-07-12 10:35AM EDT300.0088.9788.2091.90-3.03-3.29%91,72048.66%
TSLA251219P003100002024-07-12 9:35AM EDT310.00103.8095.1598.85+15.15+17.09%21,05148.27%
TSLA251219P003200002024-07-12 11:00AM EDT320.00104.00102.40106.30+7.90+8.22%51,12648.16%
TSLA251219P003300002024-07-10 1:25PM EDT330.00102.50109.80113.550.00-365947.73%
TSLA251219P003400002024-07-12 10:26AM EDT340.00120.30117.30121.10-0.20-0.17%11,17547.42%
TSLA251219P003500002024-07-12 3:32PM EDT350.00126.00123.50130.10+8.00+6.78%225648.25%
TSLA251219P003600002024-07-10 1:50PM EDT360.00123.60131.30138.000.00-110448.00%
TSLA251219P003700002024-07-09 11:20AM EDT370.00135.55139.20146.000.00-2647.72%
TSLA251219P003800002024-07-11 2:51PM EDT380.00153.38147.30154.200.00-1547.51%
TSLA251219P003900002024-06-12 11:29AM EDT390.00211.64155.50162.450.00-1247.23%
TSLA251219P004000002024-07-09 1:38PM EDT400.00157.98163.80170.850.00-103746.98%
TSLA251219P004050002024-07-09 12:09PM EDT405.00161.96168.05175.000.00-564546.77%
TSLA251219P004100002024-07-10 9:44AM EDT410.00165.35172.20179.350.00-2546.73%
TSLA251219P004200002024-07-12 11:15AM EDT420.00184.15180.85187.85+12.97+7.58%26546.37%
TSLA251219P004250002024-07-11 11:43AM EDT425.00188.07185.25192.200.00-405646.25%
TSLA251219P004300002024-07-02 10:06AM EDT430.00207.70189.65196.500.00-2046.06%
TSLA251219P004400002024-07-09 11:29AM EDT440.00193.80198.35205.550.00-2246.09%
TSLA251219P004500002024-07-08 10:59AM EDT450.00206.20207.25214.400.00-4145.82%
TSLA251219P004600002024-07-12 9:58AM EDT460.00221.40216.75223.95+15.70+7.63%29246.29%
TSLA251219P004700002024-07-11 2:35PM EDT470.00231.15225.25233.000.00-2146.10%
TSLA251219P004750002024-07-11 3:17PM EDT475.00237.25229.85237.550.00-342046.01%
TSLA251219P004800002024-07-12 1:49PM EDT480.00237.05234.95243.00-62.90-20.97%31047.03%
TSLA251219P004900002024-07-12 11:43AM EDT490.00245.55244.15252.30+9.58+4.06%34647.04%
TSLA251219P005000002024-07-10 1:01PM EDT500.00258.43252.90261.60+15.24+6.27%1446.99%
TSLA251219P005100002024-07-12 3:52PM EDT510.00265.65262.65270.70-2.56-0.95%225746.60%
TSLA251219P005200002024-07-10 9:52AM EDT520.00264.02271.60281.000.00-2147.83%
TSLA251219P005300002024-07-09 12:08PM EDT530.00272.67281.05290.000.00-6347.18%
TSLA251219P005400002024-07-10 9:43AM EDT540.00280.52290.60300.000.00-723747.94%
TSLA251219P005500002024-07-10 1:16PM EDT550.00290.32300.20309.000.00-2647.15%
TSLA251219P005600002024-07-12 2:03PM EDT560.00312.05310.30318.70+13.45+4.50%612047.38%