Australia markets open in 8 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13+0.21 (+0.12%)
As of 09:45AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230616C000016702022-11-21 11:07AM EST1.67169.500.000.000.00-4630.00%
TSLA230616C000033302022-09-12 9:53AM EST3.33300.05208.55210.450.00-14000.00%
TSLA230616C000050002022-10-04 8:33AM EST5.00246.700.000.000.00-1400.00%
TSLA230616C000066702022-11-21 9:54AM EST6.67170.000.000.000.00-1740.00%
TSLA230616C000083302022-10-31 9:04AM EST8.33216.600.000.000.00-54280.00%
TSLA230616C000100002022-11-22 9:58AM EST10.00157.010.000.000.00-22,0050.00%
TSLA230616C000116702022-10-26 11:58AM EST11.67214.72170.80172.600.00-30168.36%
TSLA230616C000133302022-09-13 12:41PM EST13.33281.82206.70208.700.00-31,2420.00%
TSLA230616C000150002022-11-07 10:19AM EST15.00188.50169.90171.850.00-14151245.07%
TSLA230616C000166702022-10-26 11:30AM EST16.67213.60166.00167.800.00-90158.79%
TSLA230616C000183302022-11-01 1:12PM EST18.33211.000.000.000.00-2850.00%
TSLA230616C000200002022-08-01 9:51AM EST20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 2:53PM EST25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 1:40PM EST30.00898.820.000.000.00-196640.00%
TSLA230616C000333302022-11-08 2:05PM EST33.33161.550.000.000.00-1101,0240.00%
TSLA230616C000350002022-07-22 12:40PM EST35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 9:55AM EST40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 12:05PM EST45.00892.800.000.000.00-2440.00%
TSLA230616C000500002022-11-28 2:25PM EST50.00136.000.000.000.00-25140.00%
TSLA230616C000550002022-08-01 2:46PM EST55.00840.300.000.000.00-2350.00%
TSLA230616C000666702022-11-28 12:51PM EST66.67124.520.000.000.00-29540.00%
TSLA230616C000833302022-11-28 3:03PM EST83.33105.97106.35108.100.00-3741104.90%
TSLA230616C001000002022-11-28 3:33PM EST100.0090.850.000.000.00-61,1150.00%
TSLA230616C001166702022-11-28 3:59PM EST116.6777.400.000.000.00-651,6750.00%
TSLA230616C001200002022-11-28 3:31PM EST120.0074.870.000.000.00-11890.00%
TSLA230616C001233302022-11-22 12:11PM EST123.3360.780.000.000.00-331840.00%
TSLA230616C001250002022-11-25 10:49AM EST125.0072.200.000.000.00-12130.00%
TSLA230616C001266702022-11-10 2:04PM EST126.6775.7371.0572.450.00-222082.70%
TSLA230616C001300002022-11-28 2:45PM EST130.0068.5068.6069.950.00-3035881.49%
TSLA230616C001333302022-11-28 3:53PM EST133.3365.3766.2067.650.00-1371,45380.54%
TSLA230616C001350002022-11-11 10:21AM EST135.0073.9065.0066.400.00-11479.92%
TSLA230616C001366702022-10-10 2:26PM EST136.67101.8059.7060.500.00-929768.05%
TSLA230616C001400002022-11-28 2:45PM EST140.0061.4861.5562.950.00-3032378.51%
TSLA230616C001433302022-11-21 1:48PM EST143.3348.4359.3060.650.00-4722177.53%
TSLA230616C001450002022-10-31 10:58AM EST145.0096.2058.2559.400.00--1476.99%
TSLA230616C001466702022-11-10 2:07PM EST146.6761.500.000.000.00-9600.00%
TSLA230616C001500002022-11-28 3:53PM EST150.0054.220.000.000.00-771,8700.00%
TSLA230616C001533302022-11-28 10:58AM EST153.3353.100.000.000.00-41950.00%
TSLA230616C001550002022-11-25 12:37PM EST155.0050.570.000.000.00-6270.00%
TSLA230616C001566702022-11-23 10:09AM EST156.6746.900.000.000.00-7600.00%
TSLA230616C001600002022-11-28 1:48PM EST160.0049.290.000.000.00-983840.00%
TSLA230616C001633302022-11-22 11:31AM EST163.3336.520.000.000.00-22350.00%
TSLA230616C001650002022-11-23 3:11PM EST165.0045.050.000.000.00-9580.00%
TSLA230616C001666702022-11-28 1:47PM EST166.6745.500.000.000.00-353,8240.00%
TSLA230616C001700002022-11-28 1:58PM EST170.0042.860.000.000.00-333690.00%
TSLA230616C001733302022-11-28 10:27AM EST173.3341.400.000.000.00-35140.00%
TSLA230616C001750002022-11-28 3:50PM EST175.0039.750.000.000.00-271770.00%
TSLA230616C001800002022-11-28 2:02PM EST180.0037.490.000.000.00-321,2350.00%
TSLA230616C001833302022-11-28 3:58PM EST183.3335.350.000.000.00-42910,3000.05%
TSLA230616C001850002022-11-28 2:25PM EST185.0035.100.000.000.00-391380.39%
TSLA230616C001866702022-11-28 3:42PM EST186.6734.300.000.000.00-123350.78%
TSLA230616C001900002022-11-28 3:16PM EST190.0032.590.000.000.00-4057281.56%
TSLA230616C001933302022-11-28 12:40PM EST193.3334.040.000.000.00-1831,3921.56%
TSLA230616C001950002022-11-28 12:42PM EST195.0033.200.000.000.00-1005311.56%
TSLA230616C002000002022-11-28 3:59PM EST200.0028.150.000.000.00-59912,5993.13%
TSLA230616C002050002022-11-28 3:57PM EST205.0026.200.000.000.00-373203.13%
TSLA230616C002066702022-11-28 1:18PM EST206.6727.160.000.000.00-136573.13%
TSLA230616C002100002022-11-28 3:21PM EST210.0024.600.000.000.00-591,1973.13%
TSLA230616C002133302022-11-28 12:53PM EST213.3325.550.000.000.00-5341,1443.13%
TSLA230616C002150002022-11-28 10:14AM EST215.0024.200.000.000.00-161,6326.25%
TSLA230616C002166702022-11-28 3:57PM EST216.6722.300.000.000.00-6478,1506.25%
TSLA230616C002200002022-11-28 3:33PM EST220.0021.150.000.000.00-547,0236.25%
TSLA230616C002250002022-11-28 11:27AM EST225.0021.500.000.000.00-42556.25%
TSLA230616C002266702022-11-28 3:54PM EST226.6719.250.000.000.00-41,0856.25%
TSLA230616C002300002022-11-28 3:54PM EST230.0018.350.000.000.00-8232,4496.25%
TSLA230616C002333302022-11-28 3:46PM EST233.3317.550.000.000.00-1728,5406.25%
TSLA230616C002350002022-11-28 11:50AM EST235.0018.900.000.000.00-271,4826.25%
TSLA230616C002400002022-11-28 3:31PM EST240.0015.820.000.000.00-1122,7446.25%
TSLA230616C002433302022-11-23 2:56PM EST243.3315.100.000.000.00-1,0102,0396.25%
TSLA230616C002450002022-11-28 11:32AM EST245.0016.200.000.000.00-288106.25%
TSLA230616C002466702022-11-28 11:36AM EST246.6715.800.000.000.00-153,1946.25%
TSLA230616C002500002022-11-28 3:55PM EST250.0013.700.000.000.00-3,5907,1586.25%
TSLA230616C002533302022-11-28 3:48PM EST253.3313.040.000.000.00-48056.25%
TSLA230616C002550002022-11-28 2:14PM EST255.0012.800.000.000.00-35173012.50%
TSLA230616C002600002022-11-28 2:23PM EST260.0011.800.000.000.00-2051,49912.50%
TSLA230616C002650002022-11-28 11:53AM EST265.0012.200.000.000.00-4745912.50%
TSLA230616C002666702022-11-28 3:19PM EST266.6710.750.000.000.00-146,61412.50%
TSLA230616C002700002022-11-28 3:56PM EST270.0010.200.000.000.00-10639212.50%
TSLA230616C002733302022-11-28 3:01PM EST273.339.870.000.000.00-14374212.50%
TSLA230616C002750002022-11-28 3:48PM EST275.009.500.000.000.00-4891412.50%
TSLA230616C002800002022-11-28 2:37PM EST280.009.090.000.000.00-2274,16012.50%
TSLA230616C002833302022-11-28 2:38PM EST283.338.700.000.000.00-364,73012.50%
TSLA230616C002850002022-11-28 11:49AM EST285.009.400.000.000.00-2057912.50%
TSLA230616C002866702022-11-28 3:18PM EST286.678.050.000.000.00-3762712.50%
TSLA230616C002900002022-11-28 3:57PM EST290.007.700.000.000.00-4930512.50%
TSLA230616C002933302022-11-28 2:01PM EST293.337.450.000.000.00-211,99812.50%
TSLA230616C002950002022-11-28 11:49AM EST295.008.200.000.000.00-628512.50%
TSLA230616C003000002022-11-28 3:59PM EST300.006.700.000.000.00-41617,30812.50%
TSLA230616C003050002022-11-29 9:30AM EST305.006.450.000.00+0.22+3.53%627512.50%
TSLA230616C003066702022-11-25 12:54PM EST306.675.950.000.000.00-41,16412.50%
TSLA230616C003100002022-11-25 12:55PM EST310.005.700.000.000.00-7036312.50%
TSLA230616C003133302022-11-28 9:32AM EST313.335.150.000.000.00-1143212.50%
TSLA230616C003150002022-11-28 3:19PM EST315.005.500.000.000.00-9237512.50%
TSLA230616C003166702022-11-23 9:30AM EST316.673.820.000.000.00-36,59512.50%
TSLA230616C003200002022-11-28 1:13PM EST320.005.540.000.000.00-131,63612.50%
TSLA230616C003266702022-11-28 10:03AM EST326.674.750.000.000.00-19,44912.50%
TSLA230616C003300002022-11-28 11:30AM EST330.005.000.000.000.00-11,01112.50%
TSLA230616C003333302022-11-28 3:45PM EST333.334.450.000.000.00-8635,91812.50%
TSLA230616C003400002022-11-28 10:12AM EST340.004.280.000.000.00-51,44412.50%
TSLA230616C003466702022-11-28 1:14PM EST346.674.040.000.000.00-81,11512.50%
TSLA230616C003500002022-11-29 9:30AM EST350.003.750.000.00-0.15-3.85%17,58012.50%
TSLA230616C003533302022-11-22 10:08AM EST353.332.220.000.000.00-1080812.50%
TSLA230616C003600002022-11-28 11:20AM EST360.003.420.000.000.00-52,27812.50%
TSLA230616C003666702022-11-23 3:25PM EST366.672.960.000.000.00-5711,93825.00%
TSLA230616C003700002022-11-28 2:59PM EST370.002.950.000.000.00-320225.00%
TSLA230616C003800002022-08-03 12:55PM EST380.00572.000.000.000.00-87325.00%
TSLA230616C003833302022-11-28 1:31PM EST383.332.740.000.000.00-2,02310,57025.00%
TSLA230616C003900002022-08-23 1:46PM EST390.00533.710.000.000.00-710825.00%
TSLA230616C004000002022-11-28 3:12PM EST400.002.180.000.000.00-15114,80025.00%
TSLA230616C004100002022-08-12 2:57PM EST410.00523.050.000.000.00-49425.00%
TSLA230616C004166702022-11-28 3:49PM EST416.671.870.000.000.00-33,62625.00%
TSLA230616C004200002022-08-22 8:57AM EST420.00480.130.000.000.00-29125.00%
TSLA230616C004300002022-08-15 1:11PM EST430.00535.050.000.000.00-345525.00%
TSLA230616C004333302022-11-28 11:41AM EST433.331.810.000.000.00-110,53325.00%
TSLA230616C004400002022-08-15 1:10PM EST440.00528.450.000.000.00-42325.00%
TSLA230616C004500002022-11-28 3:51PM EST450.001.430.000.000.00-2826,94025.00%
TSLA230616C004600002022-08-15 2:47PM EST460.00511.850.000.000.00-625625.00%
TSLA230616C004666702022-11-28 11:41AM EST466.671.350.000.000.00-20320,90825.00%
TSLA230616C004700002022-08-15 1:18PM EST470.00504.800.000.000.00-21025.00%
TSLA230616C004800002022-08-15 12:39PM EST480.00496.000.000.000.00-52825.00%
TSLA230616C004833302022-11-25 10:19AM EST483.331.070.000.000.00-18,32625.00%
TSLA230616C004900002022-08-16 9:35AM EST490.00467.400.000.000.00-165225.00%
TSLA230616C005000002022-11-28 3:45PM EST500.000.990.000.000.00-9925,33425.00%
TSLA230616C005166702022-11-28 11:43AM EST516.670.960.000.000.00-282,37125.00%
TSLA230616C005200002022-08-22 12:31PM EST520.00402.900.000.000.00-112625.00%
TSLA230616C005333302022-11-25 10:12AM EST533.330.750.000.000.00-275,09625.00%
TSLA230616C005400002022-08-18 11:06AM EST540.00433.000.000.000.00-23125.00%
TSLA230616C005500002022-11-28 3:10PM EST550.000.700.000.000.00-173,93725.00%
TSLA230616C005583302022-11-28 12:56PM EST558.330.720.000.000.00-31,63525.00%
TSLA230616C005600002022-08-16 10:59AM EST560.00428.900.000.000.00-26725.00%
TSLA230616C005666702022-11-28 10:54AM EST566.670.650.000.000.00-251,31825.00%
TSLA230616C005750002022-11-28 1:01PM EST575.000.640.000.000.00-866725.00%
TSLA230616C005800002022-08-22 12:26PM EST580.00359.850.000.000.00-235325.00%
TSLA230616C005833302022-11-28 11:00AM EST583.330.590.000.000.00-5456825.00%
TSLA230616C005916702022-11-28 12:16PM EST591.670.610.000.000.00-3439025.00%
TSLA230616C006000002022-11-28 3:25PM EST600.000.490.000.000.00-474,52225.00%
TSLA230616C006083302022-11-21 12:20PM EST608.330.280.000.000.00-61,21025.00%
TSLA230616C006166702022-11-23 2:47PM EST616.670.410.000.000.00-264925.00%
TSLA230616C006200002022-08-23 9:15AM EST620.00345.150.000.000.00-317625.00%
TSLA230616C006250002022-11-28 12:37PM EST625.000.500.000.000.00-11,19225.00%
TSLA230616C006333302022-11-18 10:05AM EST633.330.310.000.000.00-425,44325.00%
TSLA230616C006400002022-08-24 12:54PM EST640.00345.000.000.000.00-137625.00%
TSLA230616C006416702022-11-28 2:13PM EST641.670.400.000.000.00-16058225.00%
TSLA230616C006500002022-11-28 12:48PM EST650.000.420.000.000.00-156125.00%
TSLA230616C006600002022-08-22 11:34AM EST660.00306.000.000.000.00-818525.00%
TSLA230616C006666702022-11-28 2:43PM EST666.670.340.000.000.00-17418,50225.00%
TSLA230616C006750002022-11-23 11:24AM EST675.000.310.000.000.00-277425.00%
TSLA230616C006800002022-08-19 8:49AM EST680.00310.050.000.000.00-221525.00%
TSLA230616C006833302022-11-29 9:30AM EST683.330.300.000.00+0.01+3.45%246325.00%
TSLA230616C006916702022-11-15 12:10PM EST691.670.340.000.000.00-181225.00%
TSLA230616C007000002022-11-23 3:31PM EST700.000.280.230.340.00-121,67170.26%
TSLA230616C007083302022-11-23 10:05AM EST708.330.220.220.330.00-1149470.51%
TSLA230616C007166702022-11-23 2:54PM EST716.670.310.210.320.00-20171770.75%
TSLA230616C007200002022-08-24 2:57PM EST720.00286.800.000.000.00-123125.00%
TSLA230616C007250002022-11-28 9:30AM EST725.000.230.200.310.00-41,00570.95%
TSLA230616C007300002022-08-24 11:27AM EST730.00294.500.000.000.00-121425.00%
TSLA230616C007333302022-11-28 10:17AM EST733.330.250.190.290.00-102,21170.95%
TSLA230616C007400002022-08-22 8:47AM EST740.00256.660.000.000.00-388025.00%
TSLA230616C007416702022-11-23 9:47AM EST741.670.170.170.280.00-746070.95%
TSLA230616C007500002022-11-28 2:37PM EST750.000.240.160.270.00-201,10471.09%
TSLA230616C007583302022-11-23 2:54PM EST758.330.240.160.260.00-1181,46371.39%
TSLA230616C007600002022-08-23 10:01AM EST760.00257.300.000.000.00-18425.00%
TSLA230616C007666702022-11-28 10:04AM EST766.670.210.150.250.00-131,26871.48%
TSLA230616C007750002022-11-28 9:52AM EST775.000.180.140.240.00-299671.58%
TSLA230616C007800002022-08-24 12:25PM EST780.00260.000.000.000.00-114025.00%
TSLA230616C007833302022-11-28 10:11AM EST783.330.200.000.000.00-12,04725.00%
TSLA230616C007916702022-11-25 12:20PM EST791.670.150.000.000.00-121,42725.00%
TSLA230616C008000002022-11-28 12:47PM EST800.000.200.000.000.00-868,35525.00%
TSLA230616C008083302022-11-28 12:56PM EST808.330.180.110.210.00-5999672.07%
TSLA230616C008166702022-11-28 11:09AM EST816.670.170.100.200.00-301,62271.97%
TSLA230616C008200002022-08-24 11:44AM EST820.00240.650.000.000.00-112950.00%
TSLA230616C008250002022-11-29 9:30AM EST825.000.170.000.00+0.03+21.43%134,64250.00%
TSLA230616C008400002022-08-24 11:50AM EST840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 2:45PM EST850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 12:38PM EST860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 2:45PM EST880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 2:58PM EST900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 11:33AM EST920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 12:40PM EST940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 2:59PM EST950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 9:11AM EST960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 12:44PM EST980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 2:47PM EST1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 2:20PM EST1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 1:38PM EST1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 2:30PM EST1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 2:30PM EST1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 10:34AM EST1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 2:46PM EST1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 1:30PM EST1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 1:55PM EST1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 9:42AM EST1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 2:52PM EST1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 9:56AM EST1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 2:48PM EST1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 2:48PM EST1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 2:54PM EST1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 1:22PM EST1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 1:22PM EST1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 9:11AM EST1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 11:11AM EST1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 10:11AM EST1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 9:48AM EST1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 9:05AM EST1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 12:57PM EST1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 2:57PM EST1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 9:01AM EST1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 8:48AM EST1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 2:50PM EST1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 12:38PM EST1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 12:30PM EST1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 12:34PM EST1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 2:52PM EST2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 2:06PM EST2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 12:26PM EST2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 8:59AM EST2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 12:08PM EST2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 2:58PM EST2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 8:49AM EST2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 8:30AM EST2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 12:47PM EST2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 8:56AM EST2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 8:33AM EST2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 12:36PM EST2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 12:41PM EST2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 2:44PM EST2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 8:48AM EST2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 8:38AM EST2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 12:47PM EST2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 11:56AM EST2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 1:22PM EST2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 11:32AM EST2,475.008.950.000.000.00-269,46450.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230616P000016702022-11-22 1:18PM EST1.670.010.000.010.00-50940,488200.00%
TSLA230616P000033302022-11-28 3:05PM EST3.330.010.000.000.00-3050.00%
TSLA230616P000050002022-11-28 3:05PM EST5.000.040.000.000.00-31,23350.00%
TSLA230616P000066702022-11-23 10:57AM EST6.670.030.000.000.00-1587250.00%
TSLA230616P000083302022-11-28 3:04PM EST8.330.030.000.000.00-3883450.00%
TSLA230616P000100002022-11-23 3:08PM EST10.000.050.000.000.00-1001,17350.00%
TSLA230616P000116702022-11-21 10:48AM EST11.670.070.000.000.00-581,21750.00%
TSLA230616P000133302022-11-18 10:14AM EST13.330.090.020.100.00-50134.77%
TSLA230616P000150002022-11-28 11:25AM EST15.000.100.000.000.00-31,67050.00%
TSLA230616P000166702022-11-28 3:54PM EST16.670.120.000.000.00-1,0208,24750.00%
TSLA230616P000183302022-11-28 3:14PM EST18.330.140.080.170.00-1002,120128.13%
TSLA230616P000200002022-08-08 11:49AM EST20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 8:30AM EST25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 1:37PM EST30.000.250.000.630.00-6303113.09%
TSLA230616P000333302022-11-28 1:29PM EST33.330.390.000.000.00-74050.00%
TSLA230616P000350002022-08-19 12:40PM EST35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 11:04AM EST40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 1:38PM EST45.000.350.000.000.00-11647450.00%
TSLA230616P000500002022-11-28 3:55PM EST50.000.890.820.920.00-9910,84196.12%
TSLA230616P000550002022-08-24 2:30PM EST55.000.080.000.000.00-1654725.00%
TSLA230616P000666702022-11-28 11:26AM EST66.671.610.000.000.00-6510,65825.00%
TSLA230616P000833302022-11-28 1:48PM EST83.332.942.812.970.00-483,51279.00%
TSLA230616P001000002022-11-28 3:32PM EST100.004.894.654.900.00-39415,83573.32%
TSLA230616P001166702022-11-28 3:42PM EST116.677.717.407.650.00-846,13668.79%
TSLA230616P001200002022-11-28 1:23PM EST120.008.058.058.350.00-13780568.01%
TSLA230616P001233302022-11-28 3:32PM EST123.339.200.000.000.00-158012.50%
TSLA230616P001250002022-11-28 12:45PM EST125.008.980.000.000.00-4949612.50%
TSLA230616P001266702022-11-28 9:30AM EST126.6710.380.000.000.00-1012.50%
TSLA230616P001300002022-11-28 3:41PM EST130.0010.750.000.000.00-148012.50%
TSLA230616P001333302022-11-29 9:30AM EST133.3311.3011.1511.45-0.40-3.42%310,25764.97%
TSLA230616P001350002022-11-28 3:39PM EST135.0012.150.000.000.00-1184646.25%
TSLA230616P001366702022-11-28 11:52AM EST136.6711.8212.0512.350.00-1501,50764.28%
TSLA230616P001400002022-11-28 3:32PM EST140.0013.5713.0013.300.00-282,61363.63%
TSLA230616P001433302022-11-28 3:41PM EST143.3314.5514.0014.300.00-222,72662.99%
TSLA230616P001450002022-11-28 3:28PM EST145.0015.1114.5014.850.00-3480762.68%
TSLA230616P001466702022-11-28 2:33PM EST146.6715.520.000.000.00-431,1956.25%
TSLA230616P001500002022-11-28 3:57PM EST150.0016.850.000.000.00-1976,5366.25%
TSLA230616P001533302022-11-28 2:59PM EST153.3317.850.000.000.00-241,4756.25%
TSLA230616P001550002022-11-28 2:23PM EST155.0018.6017.8518.200.00-21,14860.78%
TSLA230616P001566702022-11-28 3:10PM EST156.6719.1018.4518.800.00-9371360.46%
TSLA230616P001600002022-11-28 3:57PM EST160.0020.2519.7020.050.00-62059.87%
TSLA230616P001633302022-11-25 11:38AM EST163.3321.9521.0021.350.00-1059.27%
TSLA230616P001650002022-11-28 11:37AM EST165.0021.250.000.000.00-1003.13%
TSLA230616P001666702022-11-28 3:49PM EST166.6723.250.000.000.00-48115,5803.13%
TSLA230616P001700002022-11-28 3:42PM EST170.0024.5023.7524.150.00-204058.14%
TSLA230616P001733302022-11-28 1:53PM EST173.3325.7725.2525.650.00-45,49957.64%
TSLA230616P001750002022-11-28 3:35PM EST175.0027.000.000.000.00-263,0601.56%
TSLA230616P001800002022-11-28 1:50PM EST180.0028.7028.3528.750.00-3387,37456.54%
TSLA230616P001833302022-11-28 3:25PM EST183.3330.9529.9530.400.00-39,25155.99%
TSLA230616P001850002022-11-28 3:44PM EST185.0031.7030.8031.200.00-514,83055.70%
TSLA230616P001866702022-11-28 12:08PM EST186.6731.200.000.000.00-51,1550.00%
TSLA230616P001900002022-11-28 12:51PM EST190.0032.7033.4033.850.00-31054.97%
TSLA230616P001933302022-11-28 10:09AM EST193.3335.200.000.000.00-1000.00%
TSLA230616P001950002022-11-28 3:40PM EST195.0037.3036.1536.550.00-431,21454.20%
TSLA230616P002000002022-11-28 3:31PM EST200.0040.3539.0039.400.00-11723,37753.46%
TSLA230616P002050002022-11-28 10:58AM EST205.0042.550.000.000.00-8300.00%
TSLA230616P002066702022-11-28 10:35AM EST206.6743.800.000.000.00-13,2800.00%
TSLA230616P002100002022-11-28 11:56AM EST210.0044.150.000.000.00-2000.00%
TSLA230616P002133302022-11-25 11:02AM EST213.3348.400.000.000.00-752,1040.00%
TSLA230616P002150002022-11-28 12:03PM EST215.0047.8048.2548.700.00-1535351.25%
TSLA230616P002166702022-11-28 12:53PM EST216.6748.400.000.000.00-9600.00%
TSLA230616P002200002022-11-28 11:37AM EST220.0050.430.000.000.00-200.00%
TSLA230616P002250002022-11-25 9:37AM EST225.0057.090.000.000.00-19840.00%
TSLA230616P002266702022-11-23 1:34PM EST226.6760.000.000.000.00-62,1120.00%
TSLA230616P002300002022-11-28 10:03AM EST230.0058.950.000.000.00-12,0430.00%
TSLA230616P002333302022-11-23 3:31PM EST233.3362.590.000.000.00-79,0860.00%
TSLA230616P002350002022-11-28 11:10AM EST235.0062.200.000.000.00-1800.00%
TSLA230616P002400002022-11-28 12:20PM EST240.0064.800.000.000.00-12,3490.00%
TSLA230616P002433302022-11-22 12:49PM EST243.3380.400.000.000.00-32,1930.00%
TSLA230616P002450002022-11-23 2:06PM EST245.0073.120.000.000.00-51270.00%
TSLA230616P002466702022-11-28 10:41AM EST246.6771.400.000.000.00-27100.00%
TSLA230616P002500002022-11-28 3:06PM EST250.0074.950.000.000.00-2300.00%
TSLA230616P002533302022-11-21 3:09PM EST253.3389.050.000.000.00-21,0880.00%
TSLA230616P002550002022-11-23 9:52AM EST255.0083.830.000.000.00-17040.00%
TSLA230616P002600002022-11-28 9:54AM EST260.0082.900.000.000.00-172,5320.00%
TSLA230616P002650002022-11-22 3:12PM EST265.0098.7385.5586.850.00-411945.28%
TSLA230616P002666702022-11-28 2:53PM EST266.6788.5887.0088.250.00-57,54444.98%
TSLA230616P002700002022-11-22 3:59PM EST270.00102.750.000.000.00-82420.00%
TSLA230616P002733302022-11-23 10:02AM EST273.3399.100.000.000.00-31,4670.00%
TSLA230616P002750002022-11-28 1:23PM EST275.0093.850.000.000.00-1600.00%
TSLA230616P002800002022-11-23 2:29PM EST280.00101.800.000.000.00-332,4210.00%
TSLA230616P002833302022-11-28 1:23PM EST283.33101.150.000.000.00-3600.00%
TSLA230616P002850002022-11-10 3:35PM EST285.00102.000.000.000.00-30310.00%
TSLA230616P002866702022-11-21 2:38PM EST286.67120.10104.35105.850.00-8636641.86%
TSLA230616P002900002022-11-23 11:25AM EST290.00111.770.000.000.00-22500.00%
TSLA230616P002933302022-11-28 1:23PM EST293.33110.100.000.000.00-101,3870.00%
TSLA230616P002950002022-11-28 11:23AM EST295.00111.250.000.000.00-3430.00%
TSLA230616P003000002022-11-28 11:45AM EST300.00114.470.000.000.00-12900.00%
TSLA230616P003050002022-11-22 9:50AM EST305.00137.000.000.000.00-3850.00%
TSLA230616P003066702022-11-22 12:19PM EST306.67137.920.000.000.00-42410.00%
TSLA230616P003100002022-11-23 11:14AM EST310.00130.500.000.000.00-600.00%
TSLA230616P003133302022-11-22 9:45AM EST313.33146.500.000.000.00-34960.00%
TSLA230616P003150002022-11-22 10:14AM EST315.00145.000.000.000.00-11220.00%
TSLA230616P003166702022-11-25 9:59AM EST316.67135.550.000.000.00-300.00%
TSLA230616P003200002022-11-18 3:49PM EST320.00140.400.000.000.00-355090.00%
TSLA230616P003266702022-11-17 9:43AM EST326.67143.500.000.000.00-31,4510.00%
TSLA230616P003300002022-11-22 3:37PM EST330.00160.440.000.000.00-6156510.00%
TSLA230616P003333302022-11-28 12:19PM EST333.33147.00148.15149.550.00-100.00%
TSLA230616P003400002022-11-28 11:41AM EST340.00152.150.000.000.00-15410.00%
TSLA230616P003466702022-11-21 10:26AM EST346.67173.030.000.000.00-18000.00%
TSLA230616P003500002022-11-25 11:22AM EST350.00167.250.000.000.00-334730.00%
TSLA230616P003533302022-11-22 2:53PM EST353.33184.30167.35169.300.00-29110.00%
TSLA230616P003600002022-11-28 3:37PM EST360.00176.760.000.000.00-20200.00%
TSLA230616P003666702022-11-25 9:41AM EST366.67184.480.000.000.00-14860.00%
TSLA230616P003700002022-11-21 12:59PM EST370.00200.900.000.000.00-2010.00%
TSLA230616P003800002022-08-22 2:05PM EST380.0017.500.000.000.00-3340.00%
TSLA230616P003833302022-11-23 3:24PM EST383.33200.750.000.000.00-234960.00%
TSLA230616P003900002022-08-23 1:25PM EST390.0017.900.000.000.00-2820.00%
TSLA230616P004000002022-11-28 10:39AM EST400.00215.000.000.000.00-309360.00%
TSLA230616P004100002022-08-15 11:15AM EST410.0019.200.000.000.00-1610.00%
TSLA230616P004166702022-11-23 3:32PM EST416.67234.05230.40232.450.00-86270.00%
TSLA230616P004200002022-08-24 1:45PM EST420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 12:53PM EST430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302022-11-21 1:05PM EST433.33264.070.000.000.00-2030.00%
TSLA230616P004400002022-08-15 2:03PM EST440.0023.070.000.000.00-32850.00%
TSLA230616P004500002022-11-21 1:04PM EST450.00280.600.000.000.00-1000.00%
TSLA230616P004600002022-08-10 12:46PM EST460.0031.090.000.000.00-24270.00%
TSLA230616P004666702022-11-23 3:36PM EST466.67282.800.000.000.00-29150.00%
TSLA230616P004700002022-08-23 10:03AM EST470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 9:48AM EST480.0030.250.000.000.00-1810.00%
TSLA230616P004833302022-11-28 10:11AM EST483.33297.60296.95299.200.00-5450.00%
TSLA230616P004900002022-08-19 10:46AM EST490.0033.350.000.000.00-25700.00%
TSLA230616P005000002022-11-23 2:20PM EST500.00318.83314.10315.400.00-2000.00%
TSLA230616P005166702022-11-15 12:06PM EST516.67318.85330.50332.350.00-1000.00%
TSLA230616P005200002022-08-24 9:22AM EST520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302022-11-14 1:02PM EST533.33339.15347.10349.000.00-4000.00%
TSLA230616P005400002022-08-24 9:22AM EST540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002022-11-14 2:45PM EST550.00357.41364.05365.450.00-4000.00%
TSLA230616P005583302022-10-07 11:22AM EST558.33333.65349.50352.350.00-700.00%
TSLA230616P005600002022-08-19 11:37AM EST560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 2:14PM EST566.67326.53358.30361.150.00-1,45000.00%
TSLA230616P005750002022-10-11 1:46PM EST575.00356.90385.80388.050.00-200.00%
TSLA230616P005800002022-08-24 2:09PM EST580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302022-08-01 10:27AM EST583.33284.96307.80312.700.00--4320.00%
TSLA230616P005916702022-07-29 1:24PM EST591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 11:05AM EST600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 10:28AM EST608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 10:31AM EST616.67325.00396.00399.400.00-1600.00%
TSLA230616P006200002022-08-19 9:17AM EST620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 11:02AM EST625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-10-07 12:04PM EST633.33410.55424.10427.400.00-200.00%
TSLA230616P006400002022-08-24 10:53AM EST640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 2:11PM EST641.67337.15423.25425.000.00-900.00%
TSLA230616P006500002022-11-02 2:21PM EST650.00432.260.000.000.00-200.00%
TSLA230616P006600002022-08-24 11:22AM EST660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 2:10PM EST666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 10:12AM EST675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 10:51AM EST680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-18 11:07PM EST683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-18 11:07PM EST691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 11:46AM EST700.00489.92502.80505.400.00-200.00%
TSLA230616P007083302022-09-18 11:07PM EST708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 12:46PM EST716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 10:51AM EST720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 9:38AM EST725.00488.00515.70519.200.00-600.00%
TSLA230616P007300002022-08-22 9:48AM EST730.00104.840.000.000.00-57710.00%
TSLA230616P007333302022-09-18 11:07PM EST733.33490.66--0.00---0.00%
TSLA230616P007400002022-08-19 12:49PM EST740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-18 11:07PM EST741.67388.34--0.00---0.00%
TSLA230616P007500002022-11-23 3:44PM EST750.00566.810.000.000.00-15150.00%
TSLA230616P007583302022-11-23 3:44PM EST758.33575.140.000.000.00-800.00%
TSLA230616P007600002022-08-22 1:45PM EST760.00117.290.000.000.00-23050.00%
TSLA230616P007666702022-11-23 3:44PM EST766.67583.510.000.000.00-700.00%
TSLA230616P007750002022-09-18 11:07PM EST775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 12:30PM EST780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-18 11:07PM EST783.33525.54--0.00---0.00%
TSLA230616P007916702022-09-18 11:07PM EST791.67501.22--0.00---0.00%
TSLA230616P008000002022-09-22 1:37PM EST800.00512.09583.60587.200.00-100.00%
TSLA230616P008083302022-09-18 11:07PM EST808.33587.18--0.00---0.00%
TSLA230616P008166702022-09-18 11:07PM EST816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 12:25PM EST820.00136.620.000.000.00-11980.00%
TSLA230616P008250002022-10-19 2:50PM EST825.00602.77643.40646.550.00--0106.74%
TSLA230616P008400002022-08-24 9:22AM EST840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 2:05PM EST850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 8:41AM EST860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 9:45AM EST880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 2:58PM EST900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 10:15AM EST920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 9:48AM EST940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 2:52PM EST950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 9:11AM EST960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 2:15PM EST980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 12:32PM EST1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 2:15PM EST1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 11:50AM EST1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 11:26AM EST1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 12:38PM EST1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 10:28AM EST1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 12:07PM EST1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 11:41AM EST1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 10:11AM EST1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 12:29PM EST1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 9:04AM EST1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 2:03PM EST1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 11:03AM EST1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 1:16PM EST1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 11:13AM EST1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 11:36AM EST1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 9:11AM EST1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 11:11AM EST1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 9:48AM EST1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 12:05PM EST1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 9:29AM EST1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 10:27AM EST1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 1:24PM EST1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 9:49AM EST1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 10:28AM EST1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 10:51AM EST1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 11:02AM EST1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 10:48AM EST1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 11:00AM EST1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 12:28PM EST1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 2:10PM EST2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 2:24PM EST2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 2:22PM EST2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 2:21PM EST2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 2:33PM EST2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 9:06AM EST2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 12:46PM EST2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 10:39AM EST2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 11:37AM EST2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 10:28AM EST2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 2:22PM EST2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 9:04AM EST2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 12:46PM EST2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 10:06AM EST2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 10:32AM EST2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 10:15AM EST2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 2:20PM EST2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 12:29PM EST2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 8:32AM EST2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 9:30AM EST2,475.001,770.001,568.201,581.750.00-100.00%