Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.11-6.49 (-3.48%)
At close: 04:00PM EDT
182.01 +1.90 (+1.05%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250919C000050002024-05-21 3:37PM EDT5.00180.580.000.000.00-200.00%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-01-30 11:35AM EDT15.00182.00186.25187.600.00-120.00%
TSLA250919C000200002024-04-26 10:10AM EDT20.00151.190.000.000.00-600.00%
TSLA250919C000250002024-01-11 11:03AM EDT25.00204.79170.20172.250.00-14247.17%
TSLA250919C000300002024-05-10 9:30AM EDT30.00145.930.000.000.00-2000.00%
TSLA250919C000350002024-02-02 11:27AM EDT35.00152.77170.80171.950.00-12269.24%
TSLA250919C000400002024-04-23 10:11AM EDT40.00109.900.000.000.00-4000.00%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--1305.32%
TSLA250919C000500002024-03-14 12:17PM EDT50.00118.63125.55127.900.00-140.00%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.82130.25134.550.00-2196.23%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.02125.95130.250.00-32492.64%
TSLA250919C000650002024-04-22 12:44PM EDT65.0086.700.000.000.00-100.00%
TSLA250919C000700002024-04-29 11:50AM EDT70.00134.000.000.000.00-200.00%
TSLA250919C000750002024-05-01 10:06AM EDT75.00116.010.000.000.00-200.00%
TSLA250919C000800002024-05-22 9:44AM EDT80.00111.420.000.000.00-200.00%
TSLA250919C000850002024-05-14 11:28AM EDT85.00104.780.000.000.00-600.00%
TSLA250919C000900002024-05-14 11:09AM EDT90.00101.120.000.000.00-1200.00%
TSLA250919C000950002024-05-20 10:19AM EDT95.0092.850.000.000.00-200.00%
TSLA250919C001000002024-05-07 9:42AM EDT100.0095.620.000.000.00-1500.00%
TSLA250919C001050002024-05-16 1:22PM EDT105.0085.000.000.000.00-100.00%
TSLA250919C001100002024-05-20 10:19AM EDT110.0081.800.000.000.00-200.00%
TSLA250919C001150002024-05-20 10:19AM EDT115.0078.300.000.000.00-200.00%
TSLA250919C001200002024-05-21 11:47AM EDT120.0078.460.000.000.00-100.00%
TSLA250919C001250002024-05-16 1:24PM EDT125.0071.640.000.000.00-400.00%
TSLA250919C001300002024-05-13 10:00AM EDT130.0069.050.000.000.00-100.00%
TSLA250919C001350002024-05-21 3:00PM EDT135.0075.070.000.000.00-400.00%
TSLA250919C001400002024-05-21 1:07PM EDT140.0068.200.000.000.00-400.00%
TSLA250919C001450002024-05-22 1:57PM EDT145.0062.150.000.000.00-100.00%
TSLA250919C001500002024-05-21 12:33PM EDT150.0062.400.000.000.00-200.00%
TSLA250919C001550002024-05-21 12:02PM EDT155.0059.050.000.000.00-200.00%
TSLA250919C001600002024-05-22 1:37PM EDT160.0055.200.000.000.00-100.00%
TSLA250919C001650002024-05-22 1:37PM EDT165.0052.750.000.000.00-300.00%
TSLA250919C001700002024-05-22 2:34PM EDT170.0050.160.000.000.00-600.00%
TSLA250919C001750002024-05-22 10:42AM EDT175.0050.220.000.000.00-100.00%
TSLA250919C001800002024-05-22 1:07PM EDT180.0047.000.000.000.00-700.00%
TSLA250919C001850002024-05-22 3:54PM EDT185.0044.300.000.000.00-400.78%
TSLA250919C001900002024-05-21 3:48PM EDT190.0046.540.000.000.00-600.78%
TSLA250919C001950002024-05-21 10:21AM EDT195.0040.000.000.000.00-101.56%
TSLA250919C002000002024-05-22 1:22PM EDT200.0039.110.000.000.00-2001.56%
TSLA250919C002050002024-05-22 1:40PM EDT205.0037.250.000.000.00-103.13%
TSLA250919C002100002024-05-22 9:50AM EDT210.0036.950.000.000.00-103.13%
TSLA250919C002150002024-05-21 3:10PM EDT215.0037.300.000.000.00-203.13%
TSLA250919C002200002024-05-22 1:51PM EDT220.0032.300.000.000.00-203.13%
TSLA250919C002250002024-05-22 2:12PM EDT225.0030.900.000.000.00-203.13%
TSLA250919C002300002024-05-21 3:18PM EDT230.0032.790.000.000.00-1203.13%
TSLA250919C002350002024-05-22 9:41AM EDT235.0029.500.000.000.00-106.25%
TSLA250919C002400002024-05-21 2:49PM EDT240.0030.650.000.000.00-806.25%
TSLA250919C002450002024-05-16 12:10PM EDT245.0024.000.000.000.00-106.25%
TSLA250919C002500002024-05-22 1:26PM EDT250.0025.200.000.000.00-106.25%
TSLA250919C002550002024-05-16 10:06AM EDT255.0021.500.000.000.00-106.25%
TSLA250919C002600002024-05-22 1:50PM EDT260.0022.860.000.000.00-206.25%
TSLA250919C002650002024-05-20 11:14AM EDT265.0019.950.000.000.00-606.25%
TSLA250919C002700002024-05-21 1:50PM EDT270.0022.430.000.000.00-1006.25%
TSLA250919C002750002024-05-21 1:07PM EDT275.0020.950.000.000.00-106.25%
TSLA250919C002800002024-05-22 3:49PM EDT280.0019.490.000.000.00-306.25%
TSLA250919C002850002024-05-22 12:42PM EDT285.0019.200.000.000.00-106.25%
TSLA250919C002900002024-05-20 2:11PM EDT290.0016.200.000.000.00-606.25%
TSLA250919C002950002024-05-14 9:30AM EDT295.0016.000.000.000.00-106.25%
TSLA250919C003000002024-05-22 3:47PM EDT300.0016.700.000.000.00-2106.25%
TSLA250919C003050002024-05-20 12:19PM EDT305.0014.290.000.000.00-506.25%
TSLA250919C003100002024-05-15 1:26PM EDT310.0014.300.000.000.00-2012.50%
TSLA250919C003150002024-05-22 10:50AM EDT315.0015.550.000.000.00-3012.50%
TSLA250919C003200002024-05-22 2:28PM EDT320.0014.230.000.000.00-5012.50%
TSLA250919C003250002024-05-22 3:49PM EDT325.0013.810.000.000.00-1012.50%
TSLA250919C003300002024-05-20 3:29PM EDT330.0011.980.000.000.00-1012.50%
TSLA250919C003350002024-05-21 1:32PM EDT335.0013.500.000.000.00-5012.50%
TSLA250919C003400002024-05-22 1:50PM EDT340.0012.360.000.000.00-2012.50%
TSLA250919C003450002024-05-20 9:36AM EDT345.0010.850.000.000.00-5012.50%
TSLA250919C003500002024-05-22 2:22PM EDT350.0011.350.000.000.00-1012.50%
TSLA250919C003550002024-05-02 10:56AM EDT355.0012.200.000.000.00-1012.50%
TSLA250919C003600002024-05-21 3:20PM EDT360.0012.090.000.000.00-1012.50%
TSLA250919C003650002024-05-22 1:44PM EDT365.0010.350.000.000.00-1012.50%
TSLA250919C003700002024-05-10 10:45AM EDT370.007.980.000.000.00-1012.50%
TSLA250919C003750002024-05-15 3:39PM EDT375.008.610.000.000.00-2012.50%
TSLA250919C003800002024-05-21 1:30PM EDT380.009.700.000.000.00-10012.50%
TSLA250919C003850002024-05-15 12:00PM EDT385.008.150.000.000.00-1012.50%
TSLA250919C003900002024-05-15 3:39PM EDT390.007.750.000.000.00-1012.50%
TSLA250919C003950002024-05-15 10:28AM EDT395.007.550.000.000.00-1012.50%
TSLA250919C004000002024-05-22 2:00PM EDT400.008.150.000.000.00-2012.50%
TSLA250919C004050002024-05-17 9:30AM EDT405.006.850.000.000.00-1012.50%
TSLA250919C004100002024-05-21 3:53PM EDT410.009.000.000.000.00-31012.50%
TSLA250919C004150002024-05-10 10:10AM EDT415.006.150.000.000.00-3012.50%
TSLA250919C004200002024-05-22 10:21AM EDT420.007.650.000.000.00-11012.50%
TSLA250919C004250002024-05-03 3:48PM EDT425.007.900.000.000.00-1012.50%
TSLA250919C004300002024-05-17 9:52AM EDT430.005.950.000.000.00-6012.50%
TSLA250919C004350002024-05-10 10:41AM EDT435.005.250.000.000.00-1012.50%
TSLA250919C004400002024-05-10 2:17PM EDT440.004.880.000.000.00-1012.50%
TSLA250919C004450002024-05-17 10:01AM EDT445.005.450.000.000.00-21012.50%
TSLA250919C004500002024-05-21 12:00PM EDT450.006.000.000.000.00-1012.50%
TSLA250919C004550002024-05-21 11:58AM EDT455.005.750.000.000.00-4012.50%
TSLA250919C004600002024-05-21 3:25PM EDT460.006.500.000.000.00-500012.50%
TSLA250919C004650002024-05-21 2:41PM EDT465.006.450.000.000.00-3012.50%
TSLA250919C004700002024-05-21 2:41PM EDT470.006.300.000.000.00-35012.50%
TSLA250919C004750002024-05-22 3:57PM EDT475.005.350.000.000.00-50012.50%
TSLA250919C004800002024-05-22 2:30PM EDT480.005.050.000.000.00-104012.50%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250919P000050002024-05-22 3:15PM EDT5.000.020.000.000.00-5050.00%
TSLA250919P000100002024-05-22 12:33PM EDT10.000.040.000.000.00-2050.00%
TSLA250919P000150002024-05-08 3:18PM EDT15.000.060.000.000.00-10050.00%
TSLA250919P000200002024-05-17 1:01PM EDT20.000.190.000.000.00-6050.00%
TSLA250919P000250002024-04-29 11:54AM EDT25.000.270.000.000.00-12025.00%
TSLA250919P000300002024-05-17 1:01PM EDT30.000.380.000.000.00-12025.00%
TSLA250919P000350002024-05-21 3:34PM EDT35.000.520.000.000.00-15025.00%
TSLA250919P000400002024-05-21 1:04PM EDT40.000.700.000.000.00-3025.00%
TSLA250919P000450002024-05-17 10:08AM EDT45.000.990.000.000.00-2025.00%
TSLA250919P000500002024-05-22 11:36AM EDT50.001.170.000.000.00-3025.00%
TSLA250919P000550002024-05-17 2:18PM EDT55.001.460.000.000.00-1025.00%
TSLA250919P000600002024-05-17 3:43PM EDT60.001.820.000.000.00-7025.00%
TSLA250919P000650002024-05-22 10:42AM EDT65.002.110.000.000.00-3012.50%
TSLA250919P000700002024-05-20 11:18AM EDT70.002.710.000.000.00-1012.50%
TSLA250919P000750002024-05-21 2:23PM EDT75.002.940.000.000.00-10012.50%
TSLA250919P000800002024-05-21 1:39PM EDT80.003.500.000.000.00-40012.50%
TSLA250919P000850002024-05-21 2:21PM EDT85.004.050.000.000.00-2012.50%
TSLA250919P000900002024-05-22 12:11PM EDT90.004.900.000.000.00-1012.50%
TSLA250919P000950002024-05-16 1:30PM EDT95.006.100.000.000.00-2012.50%
TSLA250919P001000002024-05-22 3:21PM EDT100.006.750.000.000.00-3012.50%
TSLA250919P001050002024-05-22 9:45AM EDT105.007.440.000.000.00-3012.50%
TSLA250919P001100002024-05-21 2:15PM EDT110.008.150.000.000.00-5906.25%
TSLA250919P001150002024-05-21 2:36PM EDT115.009.250.000.000.00-3206.25%
TSLA250919P001200002024-05-21 2:00PM EDT120.0010.500.000.000.00-1006.25%
TSLA250919P001250002024-05-22 11:03AM EDT125.0012.210.000.000.00-806.25%
TSLA250919P001300002024-05-22 1:30PM EDT130.0013.950.000.000.00-706.25%
TSLA250919P001350002024-05-21 3:50PM EDT135.0014.600.000.000.00-306.25%
TSLA250919P001400002024-05-21 11:29AM EDT140.0017.220.000.000.00-906.25%
TSLA250919P001450002024-05-21 12:07PM EDT145.0018.630.000.000.00-403.13%
TSLA250919P001500002024-05-22 10:30AM EDT150.0020.700.000.000.00-603.13%
TSLA250919P001550002024-05-21 12:07PM EDT155.0022.540.000.000.00-103.13%
TSLA250919P001600002024-05-21 2:37PM EDT160.0023.920.000.000.00-803.13%
TSLA250919P001650002024-05-21 2:33PM EDT165.0026.150.000.000.00-501.56%
TSLA250919P001700002024-05-22 9:41AM EDT170.0029.600.000.000.00-201.56%
TSLA250919P001750002024-05-22 11:50AM EDT175.0032.290.000.000.00-700.78%
TSLA250919P001800002024-05-21 12:43PM EDT180.0034.680.000.000.00-100.03%
TSLA250919P001850002024-05-15 3:30PM EDT185.0039.800.000.000.00-100.00%
TSLA250919P001900002024-05-21 12:53PM EDT190.0040.150.000.000.00-200.00%
TSLA250919P001950002024-05-22 2:54PM EDT195.0044.170.000.000.00-100.00%
TSLA250919P002000002024-05-22 10:53AM EDT200.0045.940.000.000.00-100.00%
TSLA250919P002050002024-05-21 3:31PM EDT205.0047.800.000.000.00-11100.00%
TSLA250919P002100002024-05-20 11:07AM EDT210.0055.670.000.000.00-100.00%
TSLA250919P002150002024-05-21 1:39PM EDT215.0054.850.000.000.00-600.00%
TSLA250919P002200002024-05-03 2:35PM EDT220.0060.610.000.000.00-500.00%
TSLA250919P002250002024-04-29 10:05AM EDT225.0063.060.000.000.00-100.00%
TSLA250919P002300002024-05-22 10:17AM EDT230.0065.750.000.000.00-200.00%
TSLA250919P002350002024-05-01 11:54AM EDT235.0071.820.000.000.00-200.00%
TSLA250919P002400002024-05-22 9:52AM EDT240.0073.130.000.000.00-200.00%
TSLA250919P002450002024-05-21 3:56PM EDT245.0074.490.000.000.00-1200.00%
TSLA250919P002500002024-05-08 11:35AM EDT250.0085.280.000.000.00-200.00%
TSLA250919P002550002024-05-09 9:50AM EDT255.0090.620.000.000.00-200.00%
TSLA250919P002600002024-05-14 9:39AM EDT260.0092.520.000.000.00-200.00%
TSLA250919P002650002024-05-14 9:55AM EDT265.0096.120.000.000.00-500.00%
TSLA250919P002700002024-05-14 11:05AM EDT270.0099.540.000.000.00-600.00%
TSLA250919P002750002024-05-17 10:54AM EDT275.00104.470.000.000.00-100.00%
TSLA250919P002800002024-05-21 11:27AM EDT280.00107.450.000.000.00-200.00%
TSLA250919P002850002024-05-21 9:33AM EDT285.00112.500.000.000.00-600.00%
TSLA250919P002900002024-05-22 9:44AM EDT290.00113.520.000.000.00-200.00%
TSLA250919P002950002024-04-18 9:36AM EDT295.00144.05117.75125.400.00-114244.77%
TSLA250919P003000002024-05-22 12:01PM EDT300.00123.000.000.000.00-100.00%
TSLA250919P003050002024-05-21 11:58AM EDT305.00128.950.000.000.00-100.00%
TSLA250919P003100002024-05-17 2:42PM EDT310.00134.600.000.000.00-100.00%
TSLA250919P003150002024-05-14 9:55AM EDT315.00140.360.000.000.00-100.00%
TSLA250919P003200002024-04-23 2:16PM EDT320.00174.760.000.000.00-200.00%
TSLA250919P003250002024-04-08 10:33AM EDT325.00154.00151.40152.650.00-111544.98%
TSLA250919P003300002024-04-05 11:11AM EDT330.00165.00148.70154.200.00-5138.81%
TSLA250919P003350002024-03-14 11:12AM EDT335.00169.23163.35165.150.00-19150.65%
TSLA250919P003400002024-01-29 11:16AM EDT340.00155.60140.90142.000.00-152630.00%
TSLA250919P003450002023-09-05 9:48AM EDT345.00119.95116.55117.350.00-34200.00%
TSLA250919P003500002024-04-04 11:52AM EDT350.00175.93166.75172.600.00-1037.15%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.98172.25177.950.00-1038.73%
TSLA250919P003600002024-02-07 10:30AM EDT360.00171.530.000.000.00-140.00%
TSLA250919P003650002024-02-07 10:30AM EDT365.00176.350.000.000.00-200.00%
TSLA250919P003700002024-05-21 1:35PM EDT370.00187.250.000.000.00-100.00%
TSLA250919P003750002024-05-21 2:14PM EDT375.00190.440.000.000.00-100.00%
TSLA250919P003800002024-05-21 2:39PM EDT380.00194.110.000.000.00-100.00%
TSLA250919P003900002024-05-03 10:22AM EDT390.00208.500.000.000.00-600.00%
TSLA250919P003950002023-11-14 12:49PM EDT395.00166.85154.00155.700.00-440.00%
TSLA250919P004000002024-01-26 4:58PM EDT400.00215.35203.00213.000.00-2000.00%
TSLA250919P004050002024-01-17 12:21PM EDT405.00192.42202.45207.250.00-1600.00%
TSLA250919P004100002024-01-25 4:18PM EDT410.00225.20216.90218.900.00-5300.00%
TSLA250919P004150002023-11-29 12:37PM EDT415.00175.30172.55174.450.00--10.00%
TSLA250919P004200002024-01-18 4:32PM EDT420.00208.18217.30222.350.00-300.00%
TSLA250919P004250002024-04-29 11:57AM EDT425.00229.950.000.000.00-2000.00%
TSLA250919P004300002024-04-29 11:57AM EDT430.00235.150.000.000.00-200.00%
TSLA250919P004350002024-04-29 12:03PM EDT435.00239.900.000.000.00--00.00%
TSLA250919P004400002024-02-09 4:56PM EDT440.00246.30262.40266.650.00-6051.49%
TSLA250919P004450002024-01-31 10:35AM EDT445.00256.290.000.000.00--00.00%
TSLA250919P004500002024-01-31 10:35AM EDT450.00261.350.000.000.00-200.00%
TSLA250919P004550002023-11-09 2:56PM EDT455.00245.24211.95214.200.00--00.00%
TSLA250919P004650002024-01-31 10:35AM EDT465.00276.350.000.000.00-200.00%
TSLA250919P004700002024-03-27 1:36PM EDT470.00289.85298.55304.850.00-10068.51%
TSLA250919P004800002024-03-27 1:53PM EDT480.00300.17308.55314.850.00-30069.41%