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 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA260618C000500002024-07-11 1:10PM EDT50.00203.25202.20208.650.00-180096.00%
TSLA260618C000600002024-07-12 10:44AM EDT60.00197.84193.70200.50+5.19+2.69%19590.88%
TSLA260618C000700002024-07-12 3:39PM EDT70.00190.00185.55191.85-15.57-7.57%121285.99%
TSLA260618C000750002024-07-09 11:16AM EDT75.00181.00180.50188.10-13.60-6.99%13283.18%
TSLA260618C000800002024-07-09 11:16AM EDT80.00190.75177.30183.700.00-1174782.02%
TSLA260618C000850002024-07-11 2:12PM EDT85.00170.40173.20179.850.00-189080.40%
TSLA260618C000900002024-07-11 12:30PM EDT90.00172.80169.25177.000.00-228380.04%
TSLA260618C000950002024-07-09 11:15AM EDT95.00178.60165.40174.000.00-1826079.48%
TSLA260618C001000002024-07-12 10:44AM EDT100.00166.50161.75168.20+5.45+3.38%11,97776.37%
TSLA260618C001050002024-07-12 10:54AM EDT105.00162.82157.90164.40+3.45+2.16%52,66875.06%
TSLA260618C001100002024-07-10 3:35PM EDT110.00158.18154.35160.60-16.22-9.30%1049674.00%
TSLA260618C001150002024-07-08 3:48PM EDT115.00157.95151.30157.500.00-128073.88%
TSLA260618C001200002024-07-12 11:27AM EDT120.00149.92147.30153.45-15.43-9.33%239772.19%
TSLA260618C001250002024-07-02 10:23AM EDT125.00128.32143.65150.550.00-417871.64%
TSLA260618C001300002024-07-09 3:39PM EDT130.00154.00140.25147.200.00-128570.89%
TSLA260618C001350002024-07-10 3:55PM EDT135.00155.45137.00143.900.00-327670.23%
TSLA260618C001400002024-07-12 9:45AM EDT140.00132.00134.95139.80-0.80-0.60%51,10969.78%
TSLA260618C001450002024-07-11 1:53PM EDT145.00131.30132.20135.800.00-731968.91%
TSLA260618C001500002024-07-12 2:33PM EDT150.00132.99129.30132.55+5.94+4.68%95,89868.37%
TSLA260618C001550002024-07-12 3:30PM EDT155.00129.48126.25129.60+3.04+2.40%139767.87%
TSLA260618C001600002024-07-12 9:46AM EDT160.00120.30123.40126.65-3.70-2.98%11,17067.45%
TSLA260618C001650002024-07-11 2:55PM EDT165.00118.00120.50123.850.00-191,05667.03%
TSLA260618C001700002024-07-12 3:53PM EDT170.00119.77117.75121.05+5.37+4.69%32,44566.64%
TSLA260618C001750002024-07-12 2:10PM EDT175.00117.90115.05118.25+7.30+6.60%151,47866.24%
TSLA260618C001800002024-07-12 11:31AM EDT180.00114.30112.40115.60+4.55+4.15%273,06665.89%
TSLA260618C001850002024-07-12 2:30PM EDT185.00113.32109.80113.05+6.64+6.22%4132,16765.58%
TSLA260618C001900002024-07-12 1:58PM EDT190.00109.96107.30110.45+6.87+6.66%443,47165.25%
TSLA260618C001950002024-07-11 3:06PM EDT195.0094.72104.85108.05-8.58-8.31%11,12864.99%
TSLA260618C002000002024-07-12 3:56PM EDT200.00104.40102.50105.70+5.70+5.78%595,92064.77%
TSLA260618C002100002024-07-12 2:27PM EDT210.00101.3097.90101.10+5.80+6.07%124,03564.29%
TSLA260618C002200002024-07-12 2:11PM EDT220.0096.5693.5596.80+6.56+7.29%232,92363.90%
TSLA260618C002300002024-07-12 3:42PM EDT230.0092.1889.4592.65+7.18+8.45%172,19863.54%
TSLA260618C002400002024-07-12 2:30PM EDT240.0089.0085.6088.80+7.00+8.54%331,31563.27%
TSLA260618C002500002024-07-12 3:51PM EDT250.0083.6081.8584.50+4.65+5.89%1446,04262.74%
TSLA260618C002600002024-07-12 3:05PM EDT260.0081.4278.4581.65+4.75+6.20%62,38062.80%
TSLA260618C002700002024-07-12 3:19PM EDT270.0077.9475.1077.70+5.74+7.95%91,81962.33%
TSLA260618C002800002024-07-12 11:40AM EDT280.0074.8572.0574.85+6.50+9.51%13,45462.30%
TSLA260618C002900002024-07-12 3:21PM EDT290.0070.9069.0071.90+3.65+5.43%201,61262.13%
TSLA260618C003000002024-07-12 3:59PM EDT300.0067.6366.2069.10+3.82+5.99%13410,12462.01%
TSLA260618C003100002024-07-12 2:36PM EDT310.0066.4063.5566.45+3.30+5.23%122,55061.91%
TSLA260618C003200002024-07-12 3:44PM EDT320.0063.8561.0563.95+3.71+6.17%352,17661.83%
TSLA260618C003300002024-07-12 3:58PM EDT330.0060.0059.9561.95+3.85+6.86%61516,51662.37%
TSLA260618C003400002024-07-12 2:28PM EDT340.0059.2856.3559.30+4.53+8.27%63,63061.68%
TSLA260618C003500002024-07-12 3:14PM EDT350.0056.6054.3557.15+4.60+8.85%895,30161.69%
TSLA260618C003600002024-07-12 12:22PM EDT360.0054.5652.2055.10+2.58+4.96%32,90961.61%
TSLA260618C003700002024-07-12 10:11AM EDT370.0050.5050.2053.15+1.15+2.33%91,93761.55%
TSLA260618C003800002024-07-11 3:16PM EDT380.0047.6048.4551.350.00-71,63961.58%
TSLA260618C003900002024-07-12 12:16PM EDT390.0048.5546.5549.55+1.95+4.18%152,01261.50%
TSLA260618C004000002024-07-12 3:50PM EDT400.0046.6745.0547.90+2.60+5.90%7011,50461.56%
TSLA260618C004100002024-07-12 2:43PM EDT410.0045.8143.2546.25+1.11+2.48%461,85461.46%
TSLA260618C004200002024-07-12 10:37AM EDT420.0044.0241.9044.75+2.24+5.36%206,42461.53%
TSLA260618C004300002024-07-12 1:31PM EDT430.0042.2740.5543.30+3.06+7.80%564161.57%
TSLA260618C004400002024-07-11 3:33PM EDT440.0040.0038.9042.20+2.40+6.38%11,28161.58%
TSLA260618C004500002024-07-12 1:55PM EDT450.0039.8537.7540.55+2.85+7.70%462,28061.53%
TSLA260618C004600002024-07-12 1:10PM EDT460.0038.5536.5039.30+2.35+6.49%191761.55%
TSLA260618C004700002024-07-12 3:31PM EDT470.0037.0035.1038.35+2.33+6.72%278761.59%
TSLA260618C004800002024-07-12 12:19PM EDT480.0035.8834.1037.20+0.93+2.66%44,11861.67%
TSLA260618C004900002024-07-12 3:26PM EDT490.0035.2033.0536.00+2.95+9.15%26922,19961.68%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA260618P000500002024-07-12 3:19PM EDT50.001.501.211.55-0.05-3.23%806,72064.61%
TSLA260618P000600002024-07-11 2:24PM EDT60.002.251.152.360.00-3147760.13%
TSLA260618P000700002024-07-11 1:55PM EDT70.003.151.973.250.00-2399558.55%
TSLA260618P000750002024-07-11 1:56PM EDT75.003.652.193.950.00-125957.63%
TSLA260618P000800002024-07-11 2:05PM EDT80.004.253.305.250.00-3579359.36%
TSLA260618P000850002024-07-12 11:50AM EDT85.004.654.105.50+0.45+10.71%1121058.20%
TSLA260618P000900002024-07-11 1:38PM EDT90.005.504.106.600.00-234757.06%
TSLA260618P000950002024-07-12 10:51AM EDT95.005.954.907.25-0.36-5.71%2698856.34%
TSLA260618P001000002024-07-12 1:26PM EDT100.006.756.207.75-0.40-5.59%94,20155.96%
TSLA260618P001050002024-07-09 2:23PM EDT105.008.006.508.70+0.99+14.12%159454.81%
TSLA260618P001100002024-07-09 2:23PM EDT110.007.827.459.500.00-690354.17%
TSLA260618P001150002024-07-12 12:26PM EDT115.009.458.4510.65-0.55-5.50%486553.83%
TSLA260618P001200002024-07-12 3:47PM EDT120.0010.6710.4511.65-0.17-1.57%122,38454.13%
TSLA260618P001250002024-07-11 10:57AM EDT125.0010.7810.6512.950.00-62,65952.99%
TSLA260618P001300002024-07-11 3:22PM EDT130.0013.6012.2014.30+0.02+0.15%12,61452.94%
TSLA260618P001350002024-07-12 3:47PM EDT135.0014.3513.5015.50-0.29-1.98%51,45352.46%
TSLA260618P001400002024-07-11 3:20PM EDT140.0016.3514.6017.200.00-6112,48652.12%
TSLA260618P001450002024-07-12 9:30AM EDT145.0017.3016.0518.75-0.50-2.81%22,12951.83%
TSLA260618P001500002024-07-12 3:37PM EDT150.0018.8017.6020.00-0.90-4.57%2413,45051.33%
TSLA260618P001550002024-07-11 11:56AM EDT155.0021.8519.5021.950.00-52,36751.41%
TSLA260618P001600002024-07-12 11:39AM EDT160.0021.9720.9523.70-0.78-3.43%183,37251.00%
TSLA260618P001650002024-07-11 12:48PM EDT165.0024.5522.7025.450.00-11,46250.70%
TSLA260618P001700002024-07-12 1:23PM EDT170.0025.5725.1027.15-0.88-3.33%522,44850.66%
TSLA260618P001750002024-07-12 3:41PM EDT175.0027.6527.0029.35-1.35-4.66%31,41650.53%
TSLA260618P001800002024-07-12 3:43PM EDT180.0029.7529.0031.25-1.35-4.34%3604,83550.23%
TSLA260618P001850002024-07-11 10:52AM EDT185.0029.0530.6033.450.00-21,85451.21%
TSLA260618P001900002024-07-11 3:27PM EDT190.0033.5433.1535.50-1.71-4.85%12,26050.86%
TSLA260618P001950002024-07-12 1:03PM EDT195.0035.9035.2537.85+3.40+10.46%11,24450.73%
TSLA260618P002000002024-07-12 3:21PM EDT200.0038.3037.6040.05-1.82-4.54%73,29050.41%
TSLA260618P002100002024-07-12 1:08PM EDT210.0042.7542.3044.85-1.95-4.36%891549.97%
TSLA260618P002200002024-07-12 11:27AM EDT220.0048.3047.5549.95-1.70-3.40%12,45549.59%
TSLA260618P002300002024-07-12 2:15PM EDT230.0053.0352.6555.25-0.94-1.74%296049.19%
TSLA260618P002400002024-07-12 2:20PM EDT240.0058.6458.0560.85-1.86-3.07%51,62448.85%
TSLA260618P002500002024-07-12 11:31AM EDT250.0064.6363.6066.00-0.77-1.18%82,63448.01%
TSLA260618P002600002024-07-11 1:40PM EDT260.0071.9869.9572.700.00-544248.19%
TSLA260618P002700002024-07-12 11:39AM EDT270.0076.6475.9078.95-1.86-2.37%843347.88%
TSLA260618P002800002024-07-11 3:02PM EDT280.0084.4582.1085.400.00-3938347.57%
TSLA260618P002900002024-07-12 10:33AM EDT290.0090.4086.6592.70-2.00-2.16%128347.76%
TSLA260618P003000002024-07-12 12:57PM EDT300.0096.0095.4598.80+6.40+7.14%579146.94%
TSLA260618P003100002024-07-11 10:19AM EDT310.0096.59101.20107.050.00-217747.56%
TSLA260618P003200002024-07-09 11:17AM EDT320.00105.65108.20114.250.00-516747.31%
TSLA260618P003300002024-07-09 1:19PM EDT330.00111.43115.35121.650.00-25747.09%
TSLA260618P003400002024-07-10 9:45AM EDT340.00117.95123.55128.300.00-2232846.22%
TSLA260618P003500002024-07-11 10:39AM EDT350.00124.39130.95136.800.00-425646.61%
TSLA260618P003600002024-06-11 9:54AM EDT360.00192.74129.55135.350.00-26339.30%
TSLA260618P003700002024-07-05 12:53PM EDT370.00148.35145.40152.450.00-508846.12%
TSLA260618P003800002024-06-28 3:32PM EDT380.00187.71153.20160.350.00-212545.79%
TSLA260618P003900002024-07-10 10:31AM EDT390.00158.32161.15168.400.00-34745.49%
TSLA260618P004000002024-07-11 10:05AM EDT400.00160.91169.25176.500.00-123245.15%
TSLA260618P004100002024-07-02 10:24AM EDT410.00191.60177.45185.450.00-2245.41%
TSLA260618P004200002024-07-02 11:51AM EDT420.00198.55185.80193.800.00-2445.12%
TSLA260618P004300002024-07-05 3:25PM EDT430.00194.70194.30202.250.00-2344.83%
TSLA260618P004400002024-07-08 1:36PM EDT440.00203.89202.80212.000.00-2245.59%
TSLA260618P004500002024-07-09 12:21PM EDT450.00204.52211.50221.000.00-2145.66%
TSLA260618P004600002024-07-09 11:46AM EDT460.00215.45220.20229.000.00-4244.78%
TSLA260618P004700002024-07-01 11:25AM EDT470.00261.05229.00238.000.00-2144.72%
TSLA260618P004800002024-07-09 12:11PM EDT480.00230.67238.00247.000.00-2544.60%
TSLA260618P004900002024-07-10 3:51PM EDT490.00238.95247.00256.000.00-2344.43%