Australia markets open in 5 hours 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.57+3.38 (+1.92%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240531C000750002024-05-30 10:13AM EDT75.00105.80104.45104.90+6.90+6.98%246496.88%
TSLA240531C000800002024-05-28 9:33AM EDT80.0094.4899.70100.050.00-2166527.73%
TSLA240531C000850002024-05-22 9:39AM EDT85.0096.9994.5595.050.00-1119472.66%
TSLA240531C000900002024-05-24 2:48PM EDT90.0089.6189.6090.050.00-421446.09%
TSLA240531C000950002024-05-24 3:44PM EDT95.0084.7284.5585.050.00-349408.59%
TSLA240531C001000002024-05-28 9:40AM EDT100.0078.4579.5079.90+4.66+6.32%170352.34%
TSLA240531C001050002024-05-23 3:55PM EDT105.0068.8074.6075.050.00-2330355.47%
TSLA240531C001100002024-05-30 11:13AM EDT110.0065.7469.6070.05-1.78-2.64%335328.13%
TSLA240531C001150002024-05-23 3:59PM EDT115.0058.9864.5064.950.00-1632282.03%
TSLA240531C001200002024-05-30 11:13AM EDT120.0055.6159.5560.05-0.99-1.75%197272.27%
TSLA240531C001250002024-05-30 10:25AM EDT125.0056.2054.6055.05+1.59+2.91%329251.76%
TSLA240531C001300002024-05-30 1:42PM EDT130.0049.1649.7050.05+2.16+4.60%8220234.57%
TSLA240531C001350002024-05-30 10:38AM EDT135.0045.1644.7045.20+4.56+11.23%1689219.14%
TSLA240531C001360002024-05-30 10:47AM EDT136.0042.0343.5044.10-0.80-1.87%9393197.27%
TSLA240531C001370002024-05-30 12:56PM EDT137.0040.3042.7043.20-0.80-1.95%110209.57%
TSLA240531C001390002024-05-24 11:20AM EDT139.0038.0140.7041.20-2.43-6.01%33200.20%
TSLA240531C001400002024-05-30 11:18AM EDT140.0036.1039.7040.15-0.35-0.96%33431193.16%
TSLA240531C001410002024-05-30 9:55AM EDT141.0039.6038.7039.20+4.40+12.50%23190.82%
TSLA240531C001420002024-05-30 9:34AM EDT142.0035.6537.5037.95+1.30+3.78%13160.94%
TSLA240531C001430002024-05-30 12:56PM EDT143.0034.3436.5537.10-2.01-5.53%4143169.34%
TSLA240531C001440002024-05-29 3:34PM EDT144.0033.7235.7036.100.00-427172.46%
TSLA240531C001450002024-05-30 11:02AM EDT145.0031.3934.6535.20-1.45-4.42%25508170.31%
TSLA240531C001460002024-05-24 12:54PM EDT146.0033.2533.7034.100.00-16163.48%
TSLA240531C001470002024-05-30 11:19AM EDT147.0029.2232.7033.10-1.48-4.82%128158.98%
TSLA240531C001480002024-05-29 3:58PM EDT148.0028.4431.7032.200.00-67158.79%
TSLA240531C001490002024-05-30 11:39AM EDT149.0029.0030.7031.20+1.05+3.76%218154.20%
TSLA240531C001500002024-05-30 1:46PM EDT150.0029.5029.4529.95+3.00+11.32%1241,666125.00%
TSLA240531C001525002024-05-30 1:41PM EDT152.5026.5527.2027.70+1.85+7.49%55139138.48%
TSLA240531C001550002024-05-30 12:39PM EDT155.0022.5024.7525.20+0.45+2.04%70907128.91%
TSLA240531C001575002024-05-30 1:00PM EDT157.5019.9122.0522.50+0.50+2.58%11603103.13%
TSLA240531C001600002024-05-30 1:53PM EDT160.0019.5319.7520.10+1.48+8.20%113813103.42%
TSLA240531C001625002024-05-30 1:42PM EDT162.5016.8017.1517.65+1.45+9.45%3764690.92%
TSLA240531C001650002024-05-30 1:58PM EDT165.0014.7514.7515.15+3.15+27.16%4793,89882.52%
TSLA240531C001675002024-05-30 1:58PM EDT167.5012.2012.2512.55+3.10+34.07%26273168.75%
TSLA240531C001700002024-05-30 2:00PM EDT170.009.789.659.95+2.78+39.71%2,1236,71252.73%
TSLA240531C001725002024-05-30 1:59PM EDT172.507.607.307.60+2.75+56.70%3,1164,27152.93%
TSLA240531C001750002024-05-30 2:00PM EDT175.005.105.155.30+1.90+57.58%25,10610,45245.07%
TSLA240531C001775002024-05-30 2:00PM EDT177.503.303.253.35+1.39+72.77%78,83113,51241.21%
TSLA240531C001800002024-05-30 2:00PM EDT180.001.821.801.84+0.69+61.06%211,81129,02338.75%
TSLA240531C001825002024-05-30 2:00PM EDT182.500.880.920.93+0.26+41.94%149,67018,53838.92%
TSLA240531C001850002024-05-30 2:00PM EDT185.000.390.390.39+0.06+18.18%291,20259,38738.38%
TSLA240531C001875002024-05-30 2:00PM EDT187.500.170.170.19-0.02-10.00%41,19719,38940.92%
TSLA240531C001900002024-05-30 2:00PM EDT190.000.070.070.08-0.04-33.33%76,80627,01942.19%
TSLA240531C001925002024-05-30 1:59PM EDT192.500.040.040.05-0.02-28.57%8,9579,13746.48%
TSLA240531C001950002024-05-30 2:00PM EDT195.000.020.020.03-0.02-40.00%15,82916,50149.61%
TSLA240531C001975002024-05-30 2:00PM EDT197.500.020.020.03-0.01-33.33%4,2497,86755.08%
TSLA240531C002000002024-05-30 2:00PM EDT200.000.020.010.02-0.01-50.00%8,25129,60657.81%
TSLA240531C002025002024-05-30 1:54PM EDT202.500.010.010.02-0.01-50.00%1,5195,14763.28%
TSLA240531C002050002024-05-30 1:57PM EDT205.000.010.000.000.00-2,2678,73950.00%
TSLA240531C002075002024-05-30 1:55PM EDT207.500.010.000.010.00-2542,97667.19%
TSLA240531C002100002024-05-30 2:00PM EDT210.000.010.000.010.00-1,8778,02671.88%
TSLA240531C002125002024-05-30 12:10PM EDT212.500.010.000.010.00-4881,85778.13%
TSLA240531C002150002024-05-30 1:10PM EDT215.000.010.000.010.00-1783,69581.25%
TSLA240531C002200002024-05-30 1:51PM EDT220.000.010.000.01-0.01-50.00%2089,95190.63%
TSLA240531C002250002024-05-30 2:00PM EDT225.000.010.000.010.00-414,936100.00%
TSLA240531C002300002024-05-30 1:48PM EDT230.000.010.000.010.00-1966,563109.38%
TSLA240531C002350002024-05-30 10:18AM EDT235.000.010.000.010.00-122,636118.75%
TSLA240531C002400002024-05-29 2:56PM EDT240.000.010.000.010.00-42,089125.00%
TSLA240531C002450002024-05-30 1:48PM EDT245.000.010.000.010.00-38997134.38%
TSLA240531C002500002024-05-30 12:10PM EDT250.000.010.000.010.00-343,634143.75%
TSLA240531C002550002024-05-28 3:36PM EDT255.000.010.000.010.00-2993150.00%
TSLA240531C002600002024-05-28 9:34AM EDT260.000.010.000.010.00-83832156.25%
TSLA240531C002650002024-05-30 1:48PM EDT265.000.010.000.010.00-1435162.50%
TSLA240531C002700002024-05-29 10:20AM EDT270.000.010.000.010.00-11,430171.88%
TSLA240531C002750002024-05-30 1:26PM EDT275.000.010.000.010.00-141,046181.25%
TSLA240531C002800002024-05-24 3:11PM EDT280.000.010.000.010.00-150285187.50%
TSLA240531C002850002024-05-24 2:24PM EDT285.000.010.000.010.00-77283193.75%
TSLA240531C002900002024-05-29 9:30AM EDT290.000.010.000.010.00-1105196.88%
TSLA240531C002950002024-05-21 10:14AM EDT295.000.020.000.010.00-41180206.25%
TSLA240531C003000002024-05-24 9:53AM EDT300.000.010.000.000.00-1492150.00%
TSLA240531C003050002024-05-30 11:05AM EDT305.000.010.000.000.00-263350.00%
TSLA240531C003100002024-05-22 2:46PM EDT310.000.010.000.010.00-174330225.00%
TSLA240531C003150002024-05-22 3:41PM EDT315.000.010.000.000.00-25350.00%
TSLA240531C003200002024-05-23 9:31AM EDT320.000.010.000.000.00-142150.00%
TSLA240531C003250002024-05-22 12:47PM EDT325.000.010.000.000.00-6819050.00%
TSLA240531C003300002024-05-21 2:25PM EDT330.000.010.000.000.00-16530850.00%
TSLA240531C003350002024-05-23 10:30AM EDT335.000.010.000.000.00-38150.00%
TSLA240531C003400002024-05-29 12:23PM EDT340.000.010.000.000.00-12,07150.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240531P000750002024-05-30 10:30AM EDT75.000.010.000.010.00-3246362.50%
TSLA240531P000800002024-05-22 10:27AM EDT80.000.010.000.010.00-2163337.50%
TSLA240531P000850002024-05-22 2:15PM EDT85.000.010.000.010.00-1483312.50%
TSLA240531P000900002024-05-17 3:49PM EDT90.000.010.000.010.00-102604287.50%
TSLA240531P000950002024-05-30 9:57AM EDT95.000.010.000.010.00-21,028268.75%
TSLA240531P001000002024-05-30 10:42AM EDT100.000.010.000.010.00-13,348250.00%
TSLA240531P001050002024-05-28 11:20AM EDT105.000.010.000.010.00-1844231.25%
TSLA240531P001100002024-05-28 12:05PM EDT110.000.010.000.010.00-46,558212.50%
TSLA240531P001150002024-05-29 10:19AM EDT115.000.010.000.010.00-5962193.75%
TSLA240531P001200002024-05-30 11:12AM EDT120.000.010.000.010.00-132,371175.00%
TSLA240531P001250002024-05-30 9:32AM EDT125.000.010.000.010.00-22,629156.25%
TSLA240531P001300002024-05-30 1:19PM EDT130.000.010.000.010.00-62,418143.75%
TSLA240531P001350002024-05-30 11:17AM EDT135.000.010.000.010.00-274,026125.00%
TSLA240531P001360002024-05-30 10:49AM EDT136.000.010.000.010.00-1340125.00%
TSLA240531P001370002024-05-30 11:11AM EDT137.000.010.000.01-0.01-50.00%1664121.88%
TSLA240531P001380002024-05-29 12:23PM EDT138.000.010.000.010.00-1726118.75%
TSLA240531P001390002024-05-30 9:43AM EDT139.000.010.000.010.00-1130115.63%
TSLA240531P001400002024-05-30 12:19PM EDT140.000.010.000.010.00-3125,957112.50%
TSLA240531P001410002024-05-30 12:58PM EDT141.000.010.000.010.00-120803109.38%
TSLA240531P001420002024-05-30 1:28PM EDT142.000.010.000.01-0.01-50.00%20420106.25%
TSLA240531P001430002024-05-30 1:36PM EDT143.000.010.000.00-0.01-50.00%471,76750.00%
TSLA240531P001440002024-05-30 1:36PM EDT144.000.010.010.020.00-7391110.94%
TSLA240531P001450002024-05-30 1:43PM EDT145.000.010.010.02-0.02-66.67%1085,502107.81%
TSLA240531P001460002024-05-29 3:43PM EDT146.000.010.010.02-0.01-50.00%161,543104.69%
TSLA240531P001470002024-05-30 10:52AM EDT147.000.010.010.020.00-161,247101.56%
TSLA240531P001480002024-05-30 12:20PM EDT148.000.010.010.02-0.01-50.00%551,40698.44%
TSLA240531P001490002024-05-30 11:13AM EDT149.000.010.010.020.00-526,18295.31%
TSLA240531P001500002024-05-30 1:59PM EDT150.000.010.010.02-0.01-33.33%46814,41292.19%
TSLA240531P001525002024-05-30 1:35PM EDT152.500.010.010.02-0.01-50.00%1,3442,08384.38%
TSLA240531P001550002024-05-30 1:57PM EDT155.000.020.010.02-0.01-50.00%1,02811,73976.56%
TSLA240531P001575002024-05-30 1:52PM EDT157.500.020.030.03-0.01-33.33%8623,08675.39%
TSLA240531P001600002024-05-30 1:59PM EDT160.000.040.030.04-0.01-25.00%2,38212,11468.75%
TSLA240531P001625002024-05-30 1:58PM EDT162.500.040.040.05-0.05-55.56%1,9167,80562.89%
TSLA240531P001650002024-05-30 2:00PM EDT165.000.040.040.05-0.11-73.33%6,24711,95554.30%
TSLA240531P001675002024-05-30 1:55PM EDT167.500.060.060.07-0.21-75.00%9,3707,02549.41%
TSLA240531P001700002024-05-30 2:00PM EDT170.000.100.090.10-0.43-81.13%35,43421,77543.16%
TSLA240531P001725002024-05-30 2:00PM EDT172.500.190.190.20-0.83-80.58%37,4019,13739.45%
TSLA240531P001750002024-05-30 2:00PM EDT175.000.450.430.44-1.39-75.54%111,01620,64536.52%
TSLA240531P001775002024-05-30 2:00PM EDT177.501.050.991.01-2.10-66.67%82,88710,48735.25%
TSLA240531P001800002024-05-30 2:00PM EDT180.002.122.092.13-2.66-55.65%63,2387,76935.74%
TSLA240531P001825002024-05-30 1:58PM EDT182.503.603.453.60-3.15-46.67%13,4843,33432.57%
TSLA240531P001850002024-05-30 1:55PM EDT185.005.805.505.65-3.35-36.61%2,8002,40631.45%
TSLA240531P001875002024-05-30 1:44PM EDT187.508.407.808.15-2.37-22.01%28741541.41%
TSLA240531P001900002024-05-30 1:54PM EDT190.0010.729.7010.75-2.83-20.89%3346,87255.86%
TSLA240531P001925002024-05-30 10:49AM EDT192.5016.5012.1513.30+1.20+7.84%8326367.77%
TSLA240531P001950002024-05-30 1:12PM EDT195.0016.7014.4515.80-1.98-10.60%28376076.95%
TSLA240531P001975002024-05-30 1:31PM EDT197.5018.8017.1018.25-3.19-14.51%1082.91%
TSLA240531P002000002024-05-30 12:47PM EDT200.0022.8920.0520.75-0.61-2.60%965391.31%
TSLA240531P002025002024-05-28 9:53AM EDT202.5027.5522.6523.350.00-8273.83%
TSLA240531P002050002024-05-29 3:08PM EDT205.0027.5025.0025.750.00-11107.23%
TSLA240531P002075002024-05-29 9:55AM EDT207.5032.4627.4528.350.00-33121.88%
TSLA240531P002100002024-05-24 10:04AM EDT210.0033.8329.6530.800.00-31126.17%
TSLA240531P002150002024-05-28 1:48PM EDT215.0039.1034.9535.850.00-90144.63%
TSLA240531P002200002024-05-23 2:46PM EDT220.0046.4039.8040.750.00-10150.78%
TSLA240531P002250002024-05-28 11:53AM EDT225.0047.2044.9546.150.00-10138.28%
TSLA240531P002300002024-05-28 9:31AM EDT230.0054.4049.8050.850.00-10185.94%
TSLA240531P002350002024-05-16 2:55PM EDT235.0060.4554.6555.750.00-30189.26%
TSLA240531P002400002024-05-22 9:43AM EDT240.0058.4060.0060.800.00-11206.45%
TSLA240531P002450002024-05-30 10:32AM EDT245.0064.0064.8066.05-4.23-6.20%30239.84%
TSLA240531P002500002024-05-13 1:17PM EDT250.0078.7070.0070.750.00-20224.02%
TSLA240531P002550002024-04-16 10:15AM EDT255.0097.5076.7078.250.00--0341.46%
TSLA240531P002600002024-05-21 10:26AM EDT260.0081.7179.6080.750.00-10245.51%
TSLA240531P002650002024-05-07 9:57AM EDT265.0086.0284.5585.750.00--0255.86%
TSLA240531P002700002024-05-21 10:21AM EDT270.0092.2089.6090.750.00--0265.82%
TSLA240531P002750002024-04-17 3:54PM EDT275.00118.8096.9598.250.00--0398.19%
TSLA240531P002800002024-05-28 9:33AM EDT280.00105.5099.60100.750.00-10285.16%
TSLA240531P002950002024-05-02 10:10AM EDT295.00117.40114.75115.750.00--0312.50%
TSLA240531P003000002024-05-07 2:18PM EDT300.00121.55119.60120.750.00-30321.09%
TSLA240531P003050002024-05-01 3:53PM EDT305.00123.85124.60125.750.00--0329.69%
TSLA240531P003200002024-05-23 12:55PM EDT320.00142.95139.60140.800.00--0361.72%
TSLA240531P003300002024-05-24 1:14PM EDT330.00151.06149.60150.750.00-20369.53%