Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.19+3.45 (+1.99%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250117C000050002024-05-23 2:53PM EDT5.00168.80172.70173.850.00-71,557282.62%
TSLA250117C000100002024-05-24 9:47AM EDT10.00167.50167.85168.90+3.10+1.89%3898216.99%
TSLA250117C000150002024-05-21 3:05PM EDT15.00171.00162.95164.350.00-9108189.89%
TSLA250117C000200002024-05-14 1:32PM EDT20.00157.50157.90159.350.00-1336164.70%
TSLA250117C000250002024-05-13 1:36PM EDT25.00147.66153.35154.700.00-1488154.88%
TSLA250117C000300002024-05-23 11:31AM EDT30.00148.03147.45150.600.00-307,260139.84%
TSLA250117C000350002024-05-09 3:44PM EDT35.00138.30143.80145.050.00-826495133.45%
TSLA250117C000400002024-05-21 12:28PM EDT40.00143.70139.05140.250.00-211,239125.34%
TSLA250117C000450002024-04-29 2:13PM EDT45.00150.00134.20135.350.00-52,970117.09%
TSLA250117C000500002024-05-24 10:32AM EDT50.00130.03129.55130.70+3.67+2.90%322,658111.96%
TSLA250117C000550002024-04-15 3:15PM EDT55.00110.45121.40123.300.00-21,26961.82%
TSLA250117C000600002024-05-10 9:42AM EDT60.00114.40120.15121.300.00-1437101.77%
TSLA250117C000650002024-04-18 1:29PM EDT65.0090.61115.35117.650.00-15720100.39%
TSLA250117C000700002024-05-17 11:02AM EDT70.00107.06110.80112.00-3.87-3.49%11,59893.19%
TSLA250117C000750002024-05-23 9:44AM EDT75.00108.19106.15107.400.00-128889.38%
TSLA250117C000800002024-05-23 2:54PM EDT80.0097.50101.65102.750.00-111,15685.94%
TSLA250117C000850002024-04-29 3:50PM EDT85.00115.0997.0598.200.00-41,82482.57%
TSLA250117C000900002024-05-22 10:10AM EDT90.0097.7592.4593.600.00-186579.13%
TSLA250117C000950002024-05-23 11:47AM EDT95.0088.0088.1588.700.00-120175.77%
TSLA250117C001000002024-05-24 10:12AM EDT100.0084.1483.9584.50+3.84+4.78%54,88774.02%
TSLA250117C001050002024-05-08 1:25PM EDT105.0077.1779.5580.450.00-149772.00%
TSLA250117C001100002024-05-23 3:00PM EDT110.0072.0075.4576.050.00-44,61269.79%
TSLA250117C001150002024-05-21 11:56AM EDT115.0072.7071.1572.200.00-1002,26968.02%
TSLA250117C001200002024-05-24 9:57AM EDT120.0065.5166.7568.05+1.71+2.68%17,21465.54%
TSLA250117C001250002024-05-21 1:34PM EDT125.0067.9163.6063.900.00-241,87064.69%
TSLA250117C001300002024-05-23 2:54PM EDT130.0057.8059.8060.00+1.65+2.94%25,26763.09%
TSLA250117C001350002024-05-23 3:33PM EDT135.0053.2055.8556.500.00-15,73861.63%
TSLA250117C001400002024-05-23 2:26PM EDT140.0052.3452.4552.70+3.04+6.17%113,73560.30%
TSLA250117C001450002024-05-23 3:50PM EDT145.0046.5048.8549.600.00-25,86259.33%
TSLA250117C001500002024-05-24 10:13AM EDT150.0045.7045.9546.15+2.70+6.28%714,41158.51%
TSLA250117C001550002024-05-23 10:53AM EDT155.0041.3042.9043.300.00-21,95457.93%
TSLA250117C001600002024-05-23 3:37PM EDT160.0038.7539.9040.10+1.20+3.20%413,85456.83%
TSLA250117C001650002024-05-23 3:59PM EDT165.0034.7537.2037.600.00-71,94156.49%
TSLA250117C001700002024-05-24 9:40AM EDT170.0033.8534.5534.75+1.35+4.15%543,52155.64%
TSLA250117C001750002024-05-24 10:26AM EDT175.0031.8532.0532.25+2.00+6.70%745,87855.05%
TSLA250117C001800002024-05-24 10:28AM EDT180.0030.0029.9030.10+2.20+7.91%2317,49454.88%
TSLA250117C001850002024-05-23 2:42PM EDT185.0025.6027.6527.850.00-308,26754.32%
TSLA250117C001900002024-05-24 10:12AM EDT190.0025.5025.7525.90+1.80+7.59%1111,49954.13%
TSLA250117C001950002024-05-24 10:08AM EDT195.0023.1923.8524.00+1.04+4.70%25,32853.80%
TSLA250117C002000002024-05-24 10:32AM EDT200.0022.2022.1022.25+1.69+8.24%20135,19853.54%
TSLA250117C002050002024-05-24 9:53AM EDT205.0019.9520.4520.60+0.85+4.45%21,75153.27%
TSLA250117C002100002024-05-24 10:35AM EDT210.0019.1419.0019.20+1.49+8.81%811,35853.23%
TSLA250117C002150002024-05-24 9:55AM EDT215.0016.9017.6017.75+0.75+4.64%33,92653.03%
TSLA250117C002200002024-05-24 10:27AM EDT220.0016.3016.3516.50+1.20+7.95%758,59052.98%
TSLA250117C002250002024-05-24 9:54AM EDT225.0014.6015.1515.30+0.55+3.91%11,62152.86%
TSLA250117C002300002024-05-24 10:12AM EDT230.0013.9014.1514.30+0.90+6.92%88,66652.98%
TSLA250117C002350002024-05-24 9:50AM EDT235.0012.6013.1513.30+0.55+4.56%1521,78052.97%
TSLA250117C002400002024-05-24 10:09AM EDT240.0011.8012.2012.35+0.52+4.61%611,50652.91%
TSLA250117C002450002024-05-24 10:12AM EDT245.0011.1511.3511.45+0.68+6.49%21,37952.88%
TSLA250117C002500002024-05-24 10:32AM EDT250.0010.7010.5510.65+1.05+10.88%55228,88852.88%
TSLA250117C002600002024-05-24 10:27AM EDT260.009.209.159.30+0.85+10.30%1416,60253.02%
TSLA250117C002700002024-05-24 10:08AM EDT270.007.758.008.10+0.40+5.44%108,20853.19%
TSLA250117C002800002024-05-24 10:21AM EDT280.006.886.957.10+0.53+8.35%229,34253.33%
TSLA250117C002900002024-05-24 10:22AM EDT290.006.056.106.25+0.40+7.08%306,02653.57%
TSLA250117C003000002024-05-24 10:33AM EDT300.005.415.405.50+0.51+10.41%29344,75653.84%
TSLA250117C003100002024-05-24 9:56AM EDT310.004.554.754.90+0.15+3.41%15,20554.12%
TSLA250117C003200002024-05-23 3:58PM EDT320.004.244.254.35+0.34+8.72%2311,46154.46%
TSLA250117C003300002024-05-23 3:38PM EDT330.003.853.753.90+0.35+10.29%335,22854.73%
TSLA250117C003400002024-05-24 10:10AM EDT340.003.403.403.50+0.30+9.68%343,96155.15%
TSLA250117C003500002024-05-24 10:21AM EDT350.003.043.053.15+0.13+4.47%315,19255.48%
TSLA250117C003600002024-05-24 10:09AM EDT360.002.762.792.86+0.21+8.24%14,28355.94%
TSLA250117C003700002024-05-23 3:58PM EDT370.002.362.532.610.00-356,03656.34%
TSLA250117C003800002024-05-24 10:31AM EDT380.002.372.322.38+0.04+1.72%15412,30356.76%
TSLA250117C003900002024-05-23 3:14PM EDT390.002.012.122.190.00-82,12457.18%
TSLA250117C004000002024-05-24 10:12AM EDT400.001.971.961.99+0.14+7.65%2831,51357.56%
TSLA250117C004100002024-05-23 2:27PM EDT410.001.741.811.87+0.05+2.96%14,49458.08%
TSLA250117C004200002024-05-23 12:52PM EDT420.001.691.671.720.00-24,95458.45%
TSLA250117C004300002024-05-23 2:16PM EDT430.001.501.541.610.00-1021,40258.89%
TSLA250117C004400002024-05-17 3:49PM EDT440.001.371.431.500.00-21,88659.29%
TSLA250117C004500002024-05-23 3:44PM EDT450.001.321.341.41+0.03+2.33%395,94859.77%
TSLA250117C004600002024-05-23 2:26PM EDT460.001.201.251.320.00-15,99160.17%
TSLA250117C004700002024-05-23 3:57PM EDT470.001.131.181.230.00-222,54060.57%
TSLA250117C004800002024-05-23 3:15PM EDT480.001.081.111.160.00-135,75461.01%
TSLA250117C004900002024-05-21 3:43PM EDT490.001.271.051.100.00-72,75761.46%
TSLA250117C005000002024-05-24 10:04AM EDT500.001.010.991.03+0.07+7.45%2622,67261.82%
TSLA250117C005100002024-05-23 2:46PM EDT510.000.880.930.990.00-201,55362.26%
TSLA250117C005200002024-05-24 9:54AM EDT520.000.890.900.92-0.05-5.32%7811,34462.66%
TSLA250117C005300002024-05-22 2:33PM EDT530.000.900.830.880.00-21,85462.96%
TSLA250117C005400002024-05-22 9:33AM EDT540.000.940.790.840.00-7582763.38%
TSLA250117C005500002024-05-23 2:28PM EDT550.000.730.750.800.00-35,53763.75%
TSLA250117C005600002024-05-23 2:44PM EDT560.000.730.730.76+0.03+4.29%41,58064.18%
TSLA250117C005700002024-05-23 2:48PM EDT570.000.650.680.730.00-1694164.48%
TSLA250117C005800002024-05-23 10:27AM EDT580.000.690.650.700.00-11,59164.87%
TSLA250117C005900002024-05-22 9:32AM EDT590.000.700.620.660.00-51,79065.14%
TSLA250117C006000002024-05-23 3:21PM EDT600.000.630.600.63+0.06+10.53%522,60665.53%
TSLA250117C006100002024-05-24 10:13AM EDT610.000.570.580.60-0.02-3.39%1173,67465.87%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250117P000050002024-05-22 11:22AM EDT5.000.010.000.010.00-223,189137.50%
TSLA250117P000100002024-05-23 9:30AM EDT10.000.010.000.020.00-9713,937115.63%
TSLA250117P000150002024-05-22 3:22PM EDT15.000.020.010.020.00-144,423101.56%
TSLA250117P000200002024-05-23 9:30AM EDT20.000.030.030.040.00-3810,68296.88%
TSLA250117P000250002024-05-21 12:30PM EDT25.000.040.040.070.00-14,50690.82%
TSLA250117P000300002024-05-23 2:58PM EDT30.000.080.070.100.00-6116,60686.33%
TSLA250117P000350002024-05-22 2:17PM EDT35.000.120.110.140.00-301,78582.52%
TSLA250117P000400002024-05-22 3:11PM EDT40.000.160.160.190.00-31215,51079.10%
TSLA250117P000450002024-05-24 9:51AM EDT45.000.230.220.25+0.02+9.52%23,27075.88%
TSLA250117P000500002024-05-24 9:59AM EDT50.000.330.310.34-0.01-2.86%2415,98773.54%
TSLA250117P000550002024-05-24 9:30AM EDT55.000.460.410.43+0.03+6.98%93,96970.95%
TSLA250117P000600002024-05-22 9:49AM EDT60.000.520.520.570.00-817,06968.75%
TSLA250117P000650002024-05-23 2:19PM EDT65.000.730.670.700.00-73,27166.55%
TSLA250117P000700002024-05-23 3:12PM EDT70.000.920.840.870.00-694,11664.55%
TSLA250117P000750002024-05-24 9:38AM EDT75.001.071.031.08-0.05-4.46%15,63062.67%
TSLA250117P000800002024-05-23 3:51PM EDT80.001.341.271.31-0.02-1.47%225,03860.89%
TSLA250117P000850002024-05-23 12:26PM EDT85.001.581.521.580.00-15,36459.09%
TSLA250117P000900002024-05-23 3:39PM EDT90.001.961.841.900.00-514,28157.53%
TSLA250117P000950002024-05-23 2:09PM EDT95.002.372.202.270.00-712,14356.02%
TSLA250117P001000002024-05-24 10:18AM EDT100.002.722.662.70-0.16-5.56%637,75254.70%
TSLA250117P001050002024-05-24 10:17AM EDT105.003.253.153.25-0.10-2.99%50013,05253.49%
TSLA250117P001100002024-05-24 9:44AM EDT110.003.923.753.85-0.12-2.97%119,69952.34%
TSLA250117P001150002024-05-24 9:52AM EDT115.004.654.404.55+0.05+1.09%57,06551.22%
TSLA250117P001200002024-05-24 10:27AM EDT120.005.305.205.30-0.38-6.69%321,79850.17%
TSLA250117P001250002024-05-22 3:59PM EDT125.006.006.156.300.00-498,86049.71%
TSLA250117P001300002024-05-24 9:52AM EDT130.007.407.207.35-0.45-5.64%1530,85848.88%
TSLA250117P001350002024-05-24 9:52AM EDT135.008.758.408.55-0.43-4.68%37,58648.16%
TSLA250117P001400002024-05-24 10:22AM EDT140.009.909.759.80-0.65-6.16%927,51447.27%
TSLA250117P001450002024-05-24 9:43AM EDT145.0011.7811.2011.35-0.27-2.24%320,40546.79%
TSLA250117P001500002024-05-24 10:15AM EDT150.0012.9512.8012.95-0.89-6.43%735,00546.11%
TSLA250117P001550002024-05-23 3:33PM EDT155.0015.7514.6014.800.00-9415,86745.65%
TSLA250117P001600002024-05-24 10:15AM EDT160.0016.7316.6516.80-1.12-6.27%421,10345.20%
TSLA250117P001650002024-05-24 10:24AM EDT165.0019.0018.7518.90-1.15-5.71%616,33544.65%
TSLA250117P001700002024-05-24 10:33AM EDT170.0021.1021.0021.15-1.45-6.43%336,83244.11%
TSLA250117P001750002024-05-24 10:14AM EDT175.0023.6523.5023.70-1.50-5.96%422,95743.83%
TSLA250117P001800002024-05-24 10:31AM EDT180.0026.0026.1026.30-1.80-6.47%3828,65443.37%
TSLA250117P001850002024-05-24 10:23AM EDT185.0029.1528.8529.10-1.60-5.20%111,12743.00%
TSLA250117P001900002024-05-23 3:01PM EDT190.0032.8531.7531.95-1.05-3.10%216,76042.46%
TSLA250117P001950002024-05-22 9:40AM EDT195.0036.3034.9035.10+3.30+10.00%133,84542.20%
TSLA250117P002000002024-05-24 9:46AM EDT200.0038.8038.1038.25-1.40-3.48%1634,45941.69%
TSLA250117P002050002024-05-22 3:58PM EDT205.0040.3541.3541.600.00-14141.29%
TSLA250117P002100002024-05-23 2:56PM EDT210.0047.7044.6545.450.00-20413,71741.58%
TSLA250117P002150002024-05-21 1:57PM EDT215.0045.1548.2549.100.00-5915441.30%
TSLA250117P002200002024-05-23 1:51PM EDT220.0053.3052.0552.50-0.76-1.41%113,78640.29%
TSLA250117P002250002024-05-24 10:16AM EDT225.0057.2056.1056.40-1.15-1.97%138040.03%
TSLA250117P002300002024-05-22 1:29PM EDT230.0058.7059.7060.600.00-211,73240.19%
TSLA250117P002350002024-05-23 9:49AM EDT235.0063.5863.7064.800.00-47940.19%
TSLA250117P002400002024-05-23 12:16PM EDT240.0068.6367.7568.850.00-613,22139.64%
TSLA250117P002450002024-05-17 11:41AM EDT245.0072.1572.0573.650.00-18140.72%
TSLA250117P002500002024-05-23 1:56PM EDT250.0079.3676.4577.150.00-1114,43838.32%
TSLA250117P002600002024-05-22 3:11PM EDT260.0084.2085.0586.100.00-3613,63537.92%
TSLA250117P002700002024-05-22 1:53PM EDT270.0093.1493.7595.600.00-25,68138.70%
TSLA250117P002800002024-05-23 1:43PM EDT280.00105.50103.45104.300.00-13,83135.54%
TSLA250117P002900002024-05-23 11:52AM EDT290.00113.85112.60113.500.00-253,25332.56%
TSLA250117P003000002024-05-21 12:17PM EDT300.00118.92122.30123.250.00-153031.98%
TSLA250117P003100002024-05-23 3:41PM EDT310.00135.95131.75133.150.00-2566932.40%
TSLA250117P003200002024-05-22 12:53PM EDT320.00140.47141.30143.300.00-2135.69%
TSLA250117P003300002024-05-23 3:11PM EDT330.00156.14151.30153.050.00-4040333.84%
TSLA250117P003400002024-05-08 3:41PM EDT340.00164.90161.05163.050.00-21535.18%
TSLA250117P003500002024-05-23 12:48PM EDT350.00172.80171.35173.100.00-3137.33%
TSLA250117P003600002024-04-29 1:51PM EDT360.00165.66181.35183.450.00-279042.97%
TSLA250117P003700002024-03-19 10:03AM EDT370.00200.57218.65221.500.00-20114.97%
TSLA250117P003800002024-05-01 11:32AM EDT380.00199.60201.35203.350.00-1044.48%
TSLA250117P003900002024-05-15 3:59PM EDT390.00216.05211.35213.350.00-1045.70%
TSLA250117P004000002024-05-22 3:56PM EDT400.00220.12221.30223.300.00-3246.27%
TSLA250117P004100002024-05-22 3:58PM EDT410.00230.08231.15233.150.00-2145.26%
TSLA250117P004200002024-05-22 3:56PM EDT420.00240.13241.30243.150.00-2046.34%
TSLA250117P004300002024-05-22 3:56PM EDT430.00250.15251.30253.100.00-1046.51%
TSLA250117P004400002024-05-15 3:57PM EDT440.00265.67261.30263.200.00-1049.19%
TSLA250117P004500002024-05-22 3:58PM EDT450.00270.03271.30273.150.00-2149.37%
TSLA250117P004600002024-05-22 3:58PM EDT460.00280.08281.30283.150.00-3050.34%
TSLA250117P004700002024-05-15 3:58PM EDT470.00295.85291.30293.350.00-1054.25%
TSLA250117P004800002024-05-22 3:57PM EDT480.00300.06301.10303.250.00-2153.81%
TSLA250117P004900002024-05-22 3:57PM EDT490.00310.08311.30313.050.00-3051.12%
TSLA250117P005000002024-05-23 3:11PM EDT500.00326.07321.30323.150.00-202053.96%
TSLA250117P005100002024-05-16 3:58PM EDT510.00335.00331.20333.050.00-13052.78%
TSLA250117P005200002024-05-16 3:58PM EDT520.00345.03341.20343.150.00-7055.64%
TSLA250117P005300002023-10-26 10:00AM EDT530.00321.20292.05296.650.00-200.00%
TSLA250117P005400002023-11-09 1:50PM EDT540.00329.70294.90297.150.00-200.00%
TSLA250117P005500002023-11-09 1:50PM EDT550.00339.60301.00311.000.00-100.00%
TSLA250117P005600002023-12-05 4:37PM EDT560.00320.40319.95321.100.00-200.00%
TSLA250117P005700002024-04-05 12:22PM EDT570.00403.02387.35390.200.00-200.00%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90406.90409.300.00-6091.88%
TSLA250117P005900002024-05-01 10:04AM EDT590.00407.98411.00413.050.00-5058.89%
TSLA250117P006000002024-05-22 9:44AM EDT600.00424.70421.30423.05+6.38+1.53%6059.57%
TSLA250117P006100002024-04-29 9:49AM EDT610.00422.00431.30433.050.00-20060.25%