Australia markets close in 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.700.00 (0.00%)
At close: 04:00PM EST
193.98 -0.72 (-0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250117C000050002022-12-01 12:13PM EST5.00189.56188.75194.50+4.06+2.19%650188.38%
TSLA250117C000100002022-11-23 9:35AM EST10.00166.30184.40190.100.00-19149.37%
TSLA250117C000150002022-12-01 3:48PM EST15.00182.40180.10185.80-79.10-30.25%11132.20%
TSLA250117C000200002022-11-29 3:04PM EST20.00163.10175.85181.500.00-157121.25%
TSLA250117C000250002022-12-01 12:43PM EST25.00174.40171.70177.30+9.39+5.69%524113.83%
TSLA250117C000300002022-11-23 1:01PM EST30.00153.80167.55172.150.00-2344104.79%
TSLA250117C000350002022-11-11 1:13PM EST35.00166.72163.50169.050.00-15110103.27%
TSLA250117C000400002022-11-16 3:19PM EST40.00154.75159.50165.050.00-112799.48%
TSLA250117C000450002022-11-08 3:39PM EST45.00156.10155.75161.100.00-1015796.61%
TSLA250117C000500002022-12-01 2:21PM EST50.00154.38151.75156.30+11.76+8.25%323491.86%
TSLA250117C000550002022-11-28 1:47PM EST55.00141.85148.05153.350.00-211091.14%
TSLA250117C000600002022-12-01 3:13PM EST60.00146.60144.30149.60+9.63+7.03%54688.92%
TSLA250117C000650002022-11-29 2:06PM EST65.00129.70140.65145.900.00-117086.95%
TSLA250117C000700002022-12-01 3:44PM EST70.00139.00137.10142.30+5.00+3.73%3814685.25%
TSLA250117C000750002022-12-01 10:32AM EST75.00133.30133.60138.75+0.30+0.23%33583.67%
TSLA250117C000800002022-12-01 2:18PM EST80.00133.09130.15135.25+4.09+3.17%1046382.17%
TSLA250117C000900002022-12-01 2:08PM EST90.00125.88123.50128.55+9.84+8.48%6318079.67%
TSLA250117C001000002022-12-01 3:26PM EST100.00118.95117.30121.30-0.40-0.34%2722,46876.95%
TSLA250117C001100002022-12-01 3:59PM EST110.00113.65112.00114.90+3.99+3.64%7161,02475.55%
TSLA250117C001200002022-12-01 3:12PM EST120.00107.27106.05109.05+4.77+4.65%3261,30873.83%
TSLA250117C001300002022-12-01 2:43PM EST130.00102.20100.40103.45+9.35+10.07%101,06572.31%
TSLA250117C001400002022-12-01 2:21PM EST140.0096.8695.1597.85+1.41+1.48%241,23570.88%
TSLA250117C001500002022-12-01 3:16PM EST150.0091.2090.0592.65+2.61+2.95%2052,71169.62%
TSLA250117C001600002022-12-01 11:51AM EST160.0086.8085.3587.80+2.80+3.33%261,87968.61%
TSLA250117C001700002022-12-01 3:38PM EST170.0082.0080.6082.50-1.00-1.20%12230,98667.17%
TSLA250117C001750002022-12-01 3:00PM EST175.0079.9578.6581.05+1.25+1.59%7030,56967.26%
TSLA250117C001800002022-12-01 3:31PM EST180.0077.7075.9579.10-0.20-0.26%10911,41166.64%
TSLA250117C001850002022-12-01 12:50PM EST185.0075.7375.2577.00+2.73+3.74%3110,67566.93%
TSLA250117C001900002022-12-01 1:46PM EST190.0075.3071.9575.05+0.78+1.05%1291,46065.94%
TSLA250117C001950002022-12-01 3:48PM EST195.0071.3870.6573.25+1.88+2.71%10997765.98%
TSLA250117C002000002022-12-01 3:52PM EST200.0069.8068.7571.30-0.20-0.29%37915,74165.62%
TSLA250117C002100002022-12-01 3:33PM EST210.0065.8265.1067.80+0.27+0.41%751,26765.04%
TSLA250117C002200002022-12-01 2:40PM EST220.0063.0761.6064.25+0.24+0.38%1372,53264.37%
TSLA250117C002300002022-12-01 3:59PM EST230.0059.6558.4060.50-0.21-0.35%2102,56263.63%
TSLA250117C002400002022-12-01 3:42PM EST240.0056.4055.0057.30+2.10+3.87%272,90062.93%
TSLA250117C002500002022-12-01 3:50PM EST250.0053.6053.3054.40-0.20-0.37%2886,94763.01%
TSLA250117C002600002022-12-01 3:36PM EST260.0050.8249.8551.50+3.12+6.54%991,03862.19%
TSLA250117C002700002022-12-01 3:12PM EST270.0047.8547.4049.50+0.85+1.81%1272,41162.11%
TSLA250117C002800002022-12-01 3:55PM EST280.0045.7545.1046.20+0.68+1.51%5071,00661.43%
TSLA250117C002900002022-12-01 3:25PM EST290.0043.5042.8044.45+1.75+4.19%4681,65361.33%
TSLA250117C003000002022-12-01 3:58PM EST300.0041.5041.2042.10+0.50+1.22%96421,43561.18%
TSLA250117C003100002022-12-01 2:19PM EST310.0039.5238.5040.20+1.83+4.86%254,04760.66%
TSLA250117C003200002022-12-01 2:18PM EST320.0037.7236.6038.35+0.77+2.08%272,60660.44%
TSLA250117C003300002022-12-01 3:20PM EST330.0035.3234.8036.95+0.82+2.38%511,32660.38%
TSLA250117C003400002022-12-01 3:34PM EST340.0034.0033.0535.10+1.54+4.74%17965960.07%
TSLA250117C003500002022-12-01 3:37PM EST350.0032.8031.7533.00-0.20-0.61%2383,14159.78%
TSLA250117C003600002022-12-01 3:38PM EST360.0030.8230.0532.00+0.82+2.73%191,00359.73%
TSLA250117C003700002022-12-01 2:03PM EST370.0029.8728.6530.75+4.87+19.48%42,53659.65%
TSLA250117C003800002022-12-01 3:38PM EST380.0028.0427.3028.95+0.54+1.96%1131,18059.28%
TSLA250117C003900002022-12-01 1:54PM EST390.0027.2226.1028.15+1.32+5.10%61,34459.38%
TSLA250117C004000002022-12-01 3:32PM EST400.0025.4025.0026.80-0.70-2.68%4,69010,99059.23%
TSLA250117C004100002022-12-01 9:49AM EST410.0025.7023.8025.80+2.00+8.44%11,91859.13%
TSLA250117C004200002022-12-01 1:05PM EST420.0024.0223.0024.25+1.42+6.28%1161,84958.92%
TSLA250117C004300002022-11-30 3:44PM EST430.0021.5021.6523.600.00-1537958.82%
TSLA250117C004400002022-12-01 10:12AM EST440.0021.5020.7522.70+0.35+1.65%442758.78%
TSLA250117C004500002022-12-01 2:32PM EST450.0021.0020.0021.50-0.20-0.94%612,07058.62%
TSLA250117C004600002022-11-30 12:20PM EST460.0017.3819.3020.950.00-145258.78%
TSLA250117C004700002022-11-30 2:32PM EST470.0018.2518.5520.050.00-488558.70%
TSLA250117C004800002022-12-01 12:13PM EST480.0018.5017.7019.30+1.89+11.38%3964258.60%
TSLA250117C004900002022-11-30 3:53PM EST490.0017.5017.1518.600.00-429258.66%
TSLA250117C005000002022-12-01 3:35PM EST500.0017.0515.8517.90+0.05+0.29%2717,00658.26%
TSLA250117C005100002022-11-30 2:18PM EST510.0015.6015.7517.300.00-1346558.56%
TSLA250117C005200002022-12-01 10:23AM EST520.0015.5015.0516.35+4.55+41.55%131458.28%
TSLA250117C005300002022-12-01 2:17PM EST530.0015.4014.7015.70+0.80+5.48%1062858.35%
TSLA250117C005400002022-11-28 12:22PM EST540.0014.1614.1515.150.00-924258.33%
TSLA250117C005500002022-12-01 3:30PM EST550.0014.3513.4015.00+1.03+7.73%621,67358.41%
TSLA250117C005600002022-12-01 12:20PM EST560.0013.6512.9014.50+1.00+7.91%839558.40%
TSLA250117C005700002022-12-01 12:17PM EST570.0013.0512.5013.70+1.55+13.48%249658.23%
TSLA250117C005800002022-12-01 3:10PM EST580.0012.8512.0513.55+0.20+1.58%926558.42%
TSLA250117C005900002022-12-01 10:44AM EST590.0012.5511.6013.10+1.35+12.05%326958.39%
TSLA250117C006000002022-12-01 3:56PM EST600.0011.6011.6011.95-0.40-3.33%1,03312,95958.18%
TSLA250117C006100002022-12-01 3:58PM EST610.0011.3511.3011.65-0.15-1.30%1068,15158.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250117P000050002022-12-01 12:56PM EST5.000.110.100.110.00-92,597104.88%
TSLA250117P000100002022-11-28 1:10PM EST10.000.330.250.450.00-231997.66%
TSLA250117P000150002022-11-29 12:01PM EST15.000.600.000.610.00-42881.30%
TSLA250117P000200002022-11-30 2:20PM EST20.000.930.760.950.00-1512,86284.62%
TSLA250117P000250002022-12-01 2:48PM EST25.001.190.911.36-0.08-6.30%332979.98%
TSLA250117P000300002022-12-01 2:42PM EST30.001.561.251.81-0.19-10.86%21,80577.05%
TSLA250117P000350002022-11-30 2:29PM EST35.002.251.632.330.00-3040374.56%
TSLA250117P000400002022-12-01 2:32PM EST40.002.602.142.80-0.20-7.14%336072.29%
TSLA250117P000450002022-11-30 3:12PM EST45.003.342.733.450.00-10341770.70%
TSLA250117P000500002022-12-01 3:43PM EST50.003.853.404.10-0.15-3.75%282,01869.13%
TSLA250117P000550002022-12-01 9:56AM EST55.004.654.104.85-0.55-10.58%58567.70%
TSLA250117P000600002022-12-01 10:16AM EST60.005.604.905.65-0.10-1.75%156166.41%
TSLA250117P000650002022-12-01 1:05PM EST65.006.305.806.55-0.20-3.08%125765.33%
TSLA250117P000700002022-12-01 2:23PM EST70.007.306.757.55-0.80-9.88%2121364.33%
TSLA250117P000750002022-12-01 1:08PM EST75.008.187.758.70-0.69-7.78%22,27963.46%
TSLA250117P000800002022-12-01 1:08PM EST80.009.419.009.75-0.59-5.90%651662.63%
TSLA250117P000900002022-12-01 12:54PM EST90.0011.7011.3012.35-0.65-5.26%1126560.95%
TSLA250117P001000002022-12-01 3:59PM EST100.0014.6014.5514.75-0.25-1.68%1,0193,58159.58%
TSLA250117P001100002022-12-01 2:29PM EST110.0017.7017.5517.95-0.50-2.75%3038258.27%
TSLA250117P001200002022-12-01 3:36PM EST120.0021.0520.9021.25-0.35-1.64%10966456.96%
TSLA250117P001300002022-12-01 3:09PM EST130.0024.3023.9524.85-2.20-8.30%33,50555.36%
TSLA250117P001400002022-12-01 2:46PM EST140.0028.7727.8029.20-0.83-2.80%1,14797154.50%
TSLA250117P001500002022-12-01 3:08PM EST150.0032.8032.2533.40-0.49-1.47%324,75953.60%
TSLA250117P001600002022-12-01 3:29PM EST160.0037.4036.6537.50-1.30-3.36%9922,86252.37%
TSLA250117P001700002022-12-01 3:26PM EST170.0042.1541.1542.80-0.63-1.47%616,26551.59%
TSLA250117P001750002022-12-01 2:32PM EST175.0044.5143.6545.30-1.49-3.24%271,47851.16%
TSLA250117P001800002022-12-01 2:32PM EST180.0047.0446.2047.80-0.46-0.97%318,61750.70%
TSLA250117P001850002022-12-01 11:17AM EST185.0050.0048.8050.60-1.53-2.97%703,34450.35%
TSLA250117P001900002022-12-01 1:53PM EST190.0052.3551.5053.25-0.90-1.69%133,72650.76%
TSLA250117P001950002022-12-01 2:35PM EST195.0054.6054.2556.00-3.80-6.51%2875050.35%
TSLA250117P002000002022-12-01 2:22PM EST200.0058.1457.0558.80+0.14+0.24%812,23149.93%
TSLA250117P002100002022-12-01 2:07PM EST210.0063.7562.9564.30-5.50-7.94%122,61648.85%
TSLA250117P002200002022-12-01 11:38AM EST220.0070.0068.8070.85-5.00-6.67%74,15648.54%
TSLA250117P002300002022-12-01 12:00PM EST230.0076.4575.1577.15-0.55-0.71%21,51347.82%
TSLA250117P002400002022-12-01 11:19AM EST240.0082.7081.3583.50-1.87-2.21%325,00946.97%
TSLA250117P002500002022-12-01 11:55AM EST250.0089.6088.2090.25-4.82-5.10%1643,70446.30%
TSLA250117P002600002022-11-30 12:30PM EST260.00103.0895.0597.450.00-888845.86%
TSLA250117P002700002022-12-01 11:55AM EST270.00103.61102.05104.10-2.09-1.98%11,18644.78%
TSLA250117P002800002022-12-01 12:00PM EST280.00110.95109.35112.05-6.15-5.25%112,96944.70%
TSLA250117P002900002022-12-01 10:54AM EST290.00117.65116.90119.05-1.20-1.01%142343.61%
TSLA250117P003000002022-12-01 2:15PM EST300.00126.00124.40127.30-0.85-0.67%331,40643.53%
TSLA250117P003100002022-12-01 11:16AM EST310.00133.80132.10134.80-8.77-6.15%2066642.59%
TSLA250117P003200002022-12-01 3:54PM EST320.00141.06140.10143.30-2.95-2.05%1022642.49%
TSLA250117P003300002022-12-01 9:34AM EST330.00148.28147.80151.70-10.62-6.68%931142.16%
TSLA250117P003400002022-11-30 12:26PM EST340.00166.79156.15159.300.00-514640.85%
TSLA250117P003500002022-12-01 9:38AM EST350.00164.14164.70167.60-6.33-3.71%5386040.12%
TSLA250117P003600002022-12-01 10:11AM EST360.00175.20173.05176.35-3.55-1.99%2932139.75%
TSLA250117P003700002022-12-01 1:12PM EST370.00182.58181.55185.25-7.42-3.91%833039.45%
TSLA250117P003800002022-11-28 10:52AM EST380.00200.51190.30193.850.00-2167938.62%
TSLA250117P003900002022-11-21 10:27AM EST390.00218.45199.30202.750.00-1249038.04%
TSLA250117P004000002022-12-01 11:46AM EST400.00209.95208.15212.65-5.55-2.58%81,14838.78%
TSLA250117P004100002022-11-23 10:28AM EST410.00232.80217.20221.750.00-131638.29%
TSLA250117P004200002022-11-29 1:08PM EST420.00239.46226.40231.000.00-147637.91%
TSLA250117P004300002022-11-23 2:53PM EST430.00249.22235.70240.400.00-2916137.67%
TSLA250117P004400002022-11-28 1:09PM EST440.00255.75243.70250.450.00-1416138.50%
TSLA250117P004500002022-12-01 2:12PM EST450.00257.00254.50259.45-10.62-3.97%236337.36%
TSLA250117P004600002022-12-01 9:43AM EST460.00262.00262.75269.65-21.00-7.42%1338.44%
TSLA250117P004700002022-11-15 10:40AM EST470.00271.66272.30279.300.00-2038.41%
TSLA250117P004800002022-11-28 10:06AM EST480.00294.95282.00289.100.00-101038.65%
TSLA250117P004900002022-11-17 12:31PM EST490.00305.60291.85298.950.00-239038.95%
TSLA250117P005000002022-12-01 9:45AM EST500.00301.00302.70308.20-16.00-5.05%1537.82%
TSLA250117P005100002022-11-21 2:53PM EST510.00341.06311.45318.700.00-2039.59%
TSLA250117P005200002022-11-16 10:09AM EST520.00332.11321.40328.750.00-6040.28%
TSLA250117P005300002022-11-08 12:01PM EST530.00335.71331.35338.750.00-2040.84%
TSLA250117P005400002022-11-07 3:47PM EST540.00341.90341.25348.650.00-26041.15%
TSLA250117P005500002022-11-09 1:18PM EST550.00367.31352.40358.050.00-3140.20%
TSLA250117P005600002022-11-21 3:08PM EST560.00391.50361.25368.750.00-2042.44%
TSLA250117P005700002022-10-31 2:09PM EST570.00342.91370.50380.500.00-50046.62%
TSLA250117P005800002022-11-02 2:58PM EST580.00364.46381.15388.700.00-82043.34%
TSLA250117P005900002022-11-02 2:54PM EST590.00374.50391.05398.750.00-1043.95%
TSLA250117P006000002022-12-01 9:30AM EST600.00398.00402.25408.15-20.71-4.95%5142.92%
TSLA250117P006100002022-11-29 9:34AM EST610.00426.00411.00418.850.00-1045.14%