Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.77+1.01 (+0.52%)
At close: 04:00PM EST
196.18 +1.41 (+0.72%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA251219C000050002024-02-20 9:33AM EST5.00194.050.000.000.00-100.00%
TSLA251219C000100002024-02-12 9:35AM EST10.00184.880.000.000.00-400.00%
TSLA251219C000150002024-02-02 10:07AM EST15.00170.000.000.000.00-200.00%
TSLA251219C000200002024-01-25 10:41AM EST20.00169.270.000.000.00-200.00%
TSLA251219C000250002024-02-16 10:23AM EST25.00176.740.000.000.00-100.00%
TSLA251219C000300002024-02-14 1:45PM EST30.00160.320.000.000.00-500.00%
TSLA251219C000350002024-01-29 1:33PM EST35.00158.300.000.000.00-200.00%
TSLA251219C000400002024-02-21 3:34PM EST40.00158.500.000.000.00-500.00%
TSLA251219C000450002024-01-24 1:59PM EST45.00170.000.000.000.00-100.00%
TSLA251219C000500002024-02-09 9:51AM EST50.00150.000.000.000.00-100.00%
TSLA251219C000550002024-02-08 2:33PM EST55.00141.700.000.000.00-100.00%
TSLA251219C000600002024-01-25 3:42PM EST60.00130.900.000.000.00-200.00%
TSLA251219C000700002024-02-05 11:55AM EST70.00118.550.000.000.00-800.00%
TSLA251219C000800002024-02-21 10:53AM EST80.00126.600.000.000.00-100.00%
TSLA251219C000850002024-01-25 11:14AM EST85.00113.730.000.000.00-200.00%
TSLA251219C000900002024-02-13 2:55PM EST90.00107.000.000.000.00-100.00%
TSLA251219C000950002024-02-16 3:24PM EST95.00120.270.000.000.00-1200.00%
TSLA251219C001000002024-02-21 10:06AM EST100.00115.000.000.000.00-6100.00%
TSLA251219C001050002024-02-20 2:19PM EST105.00104.620.000.000.00-100.00%
TSLA251219C001100002024-02-20 2:19PM EST110.00101.120.000.000.00-100.00%
TSLA251219C001150002024-02-06 9:39AM EST115.0088.970.000.000.00-1800.00%
TSLA251219C001200002024-02-20 10:27AM EST120.0095.000.000.000.00-200.00%
TSLA251219C001250002024-02-20 9:38AM EST125.0095.230.000.000.00-200.00%
TSLA251219C001300002024-02-20 11:15AM EST130.0089.750.000.000.00-300.00%
TSLA251219C001350002024-02-12 12:04PM EST135.0083.750.000.000.00-10000.00%
TSLA251219C001400002024-02-21 1:10PM EST140.0083.450.000.000.00-100.00%
TSLA251219C001450002024-02-21 1:02PM EST145.0081.000.000.000.00-200.00%
TSLA251219C001500002024-02-21 12:09PM EST150.0078.000.000.000.00-200.00%
TSLA251219C001550002024-02-20 1:08PM EST155.0072.950.000.000.00-300.00%
TSLA251219C001600002024-02-20 1:27PM EST160.0070.730.000.000.00-4600.00%
TSLA251219C001650002024-02-16 1:20PM EST165.0074.900.000.000.00-100.00%
TSLA251219C001700002024-02-20 1:16PM EST170.0065.530.000.000.00-6000.00%
TSLA251219C001750002024-02-15 1:29PM EST175.0068.700.000.000.00-3100.00%
TSLA251219C001800002024-02-21 2:05PM EST180.0063.660.000.000.00-100.00%
TSLA251219C001850002024-02-21 1:01PM EST185.0060.650.000.000.00-500.00%
TSLA251219C001900002024-02-21 3:22PM EST190.0058.150.000.000.00-6800.00%
TSLA251219C001950002024-02-21 3:22PM EST195.0056.020.000.000.00-100.03%
TSLA251219C002000002024-02-21 1:34PM EST200.0053.850.000.000.00-600.39%
TSLA251219C002100002024-02-21 1:08PM EST210.0049.750.000.000.00-301.56%
TSLA251219C002200002024-02-21 1:57PM EST220.0047.500.000.000.00-1401.56%
TSLA251219C002300002024-02-21 12:49PM EST230.0043.640.000.000.00-9403.13%
TSLA251219C002400002024-02-21 10:56AM EST240.0041.780.000.000.00-1903.13%
TSLA251219C002500002024-02-21 1:45PM EST250.0037.820.000.000.00-3603.13%
TSLA251219C002600002024-02-21 1:38PM EST260.0035.000.000.000.00-503.13%
TSLA251219C002700002024-02-21 10:03AM EST270.0035.110.000.000.00-106.25%
TSLA251219C002800002024-02-21 1:58PM EST280.0030.750.000.000.00-306.25%
TSLA251219C002900002024-02-20 12:09PM EST290.0027.020.000.000.00-406.25%
TSLA251219C003000002024-02-21 1:45PM EST300.0026.430.000.000.00-7806.25%
TSLA251219C003100002024-02-21 10:37AM EST310.0025.350.000.000.00-206.25%
TSLA251219C003200002024-02-21 11:48AM EST320.0023.250.000.000.00-306.25%
TSLA251219C003300002024-02-21 12:28PM EST330.0021.300.000.000.00-106.25%
TSLA251219C003400002024-02-21 9:50AM EST340.0021.600.000.000.00-1506.25%
TSLA251219C003500002024-02-21 1:04PM EST350.0018.330.000.000.00-15806.25%
TSLA251219C003600002024-02-21 3:43PM EST360.0017.800.000.000.00-15406.25%
TSLA251219C003700002024-02-21 12:16PM EST370.0016.230.000.000.00-2012.50%
TSLA251219C003800002024-02-20 2:44PM EST380.0015.100.000.000.00-2012.50%
TSLA251219C003900002024-02-21 1:10PM EST390.0014.300.000.000.00-299012.50%
TSLA251219C004000002024-02-21 3:34PM EST400.0013.650.000.000.00-207012.50%
TSLA251219C004050002024-02-12 2:20PM EST405.0011.640.000.000.00-1012.50%
TSLA251219C004100002024-02-21 3:01PM EST410.0012.600.000.000.00-9012.50%
TSLA251219C004200002024-02-21 11:30AM EST420.0012.060.000.000.00-3012.50%
TSLA251219C004250002024-02-20 9:52AM EST425.0011.600.000.000.00-5012.50%
TSLA251219C004300002024-02-21 3:37PM EST430.0011.500.000.000.00-4012.50%
TSLA251219C004400002024-02-15 1:12PM EST440.0011.300.000.000.00-3012.50%
TSLA251219C004500002024-02-21 12:17PM EST450.009.900.000.000.00-2012.50%
TSLA251219C004600002024-02-21 9:58AM EST460.0010.110.000.000.00-143012.50%
TSLA251219C004700002024-02-14 12:02PM EST470.007.500.000.000.00-39012.50%
TSLA251219C004750002024-02-16 11:09AM EST475.0010.050.000.000.00-1012.50%
TSLA251219C004800002024-02-16 9:51AM EST480.009.750.000.000.00-2012.50%
TSLA251219C004900002024-02-20 9:40AM EST490.008.450.000.000.00-1012.50%
TSLA251219C005000002024-02-21 2:44PM EST500.007.550.000.000.00-37012.50%
TSLA251219C005100002024-02-20 9:48AM EST510.007.550.000.000.00-1012.50%
TSLA251219C005200002024-02-20 1:32PM EST520.006.650.000.000.00-1012.50%
TSLA251219C005300002024-02-20 9:46AM EST530.006.900.000.000.00-1012.50%
TSLA251219C005400002024-02-21 3:55PM EST540.006.400.000.000.00-19012.50%
TSLA251219C005500002024-02-21 1:50PM EST550.006.020.000.000.00-18012.50%
TSLA251219C005600002024-02-21 3:16PM EST560.005.600.000.000.00-134012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA251219P000050002024-02-21 1:16PM EST5.000.030.000.000.00-1050.00%
TSLA251219P000100002024-02-21 10:33AM EST10.000.080.000.000.00-3050.00%
TSLA251219P000150002024-02-01 11:54AM EST15.000.200.000.000.00-2050.00%
TSLA251219P000200002024-02-05 10:58AM EST20.000.370.000.000.00-3025.00%
TSLA251219P000250002024-02-15 3:41PM EST25.000.430.000.000.00-21025.00%
TSLA251219P000300002024-02-13 12:15PM EST30.000.650.000.000.00-2025.00%
TSLA251219P000350002024-02-21 10:09AM EST35.000.810.000.000.00-2025.00%
TSLA251219P000400002024-02-21 1:02PM EST40.001.070.000.000.00-1025.00%
TSLA251219P000450002024-02-20 12:07PM EST45.001.360.000.000.00-100025.00%
TSLA251219P000500002024-02-21 10:32AM EST50.001.610.000.000.00-6025.00%
TSLA251219P000550002024-02-21 3:59PM EST55.002.000.000.000.00-2025.00%
TSLA251219P000600002024-02-14 11:39AM EST60.002.480.000.000.00-2012.50%
TSLA251219P000700002024-02-21 10:32AM EST70.003.320.000.000.00-3012.50%
TSLA251219P000800002024-02-20 10:12AM EST80.004.700.000.000.00-20012.50%
TSLA251219P000850002024-02-16 10:08AM EST85.005.120.000.000.00-2012.50%
TSLA251219P000900002024-02-21 11:33AM EST90.006.120.000.000.00-30012.50%
TSLA251219P000950002024-02-21 11:45AM EST95.007.000.000.000.00-3012.50%
TSLA251219P001000002024-02-20 3:06PM EST100.008.150.000.000.00-13012.50%
TSLA251219P001050002024-02-20 10:24AM EST105.009.090.000.000.00-10012.50%
TSLA251219P001100002024-02-14 12:45PM EST110.0010.580.000.000.00-106.25%
TSLA251219P001150002024-02-20 10:27AM EST115.0011.520.000.000.00-1006.25%
TSLA251219P001200002024-02-21 12:05PM EST120.0012.750.000.000.00-106.25%
TSLA251219P001250002024-02-21 9:36AM EST125.0013.850.000.000.00-2106.25%
TSLA251219P001300002024-02-20 12:09PM EST130.0016.110.000.000.00-206.25%
TSLA251219P001350002024-02-16 9:55AM EST135.0016.430.000.000.00-106.25%
TSLA251219P001400002024-02-14 2:03PM EST140.0019.350.000.000.00-606.25%
TSLA251219P001450002024-02-21 10:11AM EST145.0019.700.000.000.00-706.25%
TSLA251219P001500002024-02-21 3:58PM EST150.0022.050.000.000.00-903.13%
TSLA251219P001550002024-02-20 3:13PM EST155.0024.530.000.000.00-203.13%
TSLA251219P001600002024-02-20 10:14AM EST160.0026.350.000.000.00-103.13%
TSLA251219P001650002024-02-20 3:42PM EST165.0028.610.000.000.00-2103.13%
TSLA251219P001700002024-02-20 3:42PM EST170.0030.840.000.000.00-701.56%
TSLA251219P001750002024-02-21 10:54AM EST175.0032.440.000.000.00-4101.56%
TSLA251219P001800002024-02-20 10:49AM EST180.0035.710.000.000.00-201.56%
TSLA251219P001850002024-02-15 9:33AM EST185.0037.800.000.000.00-100.78%
TSLA251219P001900002024-02-20 10:14AM EST190.0040.450.000.000.00-500.39%
TSLA251219P001950002024-02-21 2:53PM EST195.0043.200.000.000.00-4400.00%
TSLA251219P002000002024-02-21 12:11PM EST200.0045.860.000.000.00-4000.00%
TSLA251219P002100002024-02-21 12:08PM EST210.0051.530.000.000.00-4900.00%
TSLA251219P002200002024-02-20 1:31PM EST220.0058.800.000.000.00-300.00%
TSLA251219P002300002024-02-21 12:50PM EST230.0063.550.000.000.00-6200.00%
TSLA251219P002400002024-02-21 3:26PM EST240.0070.370.000.000.00-100.00%
TSLA251219P002500002024-02-21 10:03AM EST250.0074.350.000.000.00-500.00%
TSLA251219P002600002024-02-21 9:53AM EST260.0081.900.000.000.00-2000.00%
TSLA251219P002700002024-02-12 10:40AM EST270.0092.000.000.000.00-100.00%
TSLA251219P002800002024-02-21 10:11AM EST280.0096.620.000.000.00-200.00%
TSLA251219P002900002024-02-16 9:41AM EST290.00102.450.000.000.00-100.00%
TSLA251219P003000002024-02-20 10:24AM EST300.00115.760.000.000.00-200.00%
TSLA251219P003100002024-02-20 12:52PM EST310.00126.650.000.000.00-100.00%
TSLA251219P003200002024-02-20 12:52PM EST320.00135.360.000.000.00-200.00%
TSLA251219P003300002024-02-06 3:41PM EST330.00147.870.000.000.00-400.00%
TSLA251219P003400002024-02-16 9:51AM EST340.00145.020.000.000.00-9900.00%
TSLA251219P003500002024-02-21 12:21PM EST350.00159.000.000.000.00-200.00%
TSLA251219P003600002024-01-29 3:18PM EST360.00172.000.000.000.00-100.00%
TSLA251219P003700002024-02-08 10:49AM EST370.00181.350.000.000.00-200.00%
TSLA251219P003800002024-01-25 12:35PM EST380.00199.430.000.000.00-2000.00%
TSLA251219P003900002024-01-30 9:48AM EST390.00196.490.000.000.00-100.00%
TSLA251219P004000002024-02-21 11:09AM EST400.00205.000.000.000.00-100.00%
TSLA251219P004050002024-01-25 3:18PM EST405.00220.200.000.000.00-2600.00%
TSLA251219P004100002024-02-08 10:06AM EST410.00221.500.000.000.00-400.00%
TSLA251219P004200002024-02-16 9:30AM EST420.00218.090.000.000.00-100.00%
TSLA251219P004250002023-12-26 3:07PM EST425.00178.53239.30243.900.00-14052.85%
TSLA251219P004300002024-01-25 3:18PM EST430.00247.700.000.000.00-2300.00%
TSLA251219P004400002024-02-02 9:30AM EST440.00255.310.000.000.00-100.00%
TSLA251219P004500002024-01-16 11:24AM EST450.00228.43246.75251.600.00-100.00%
TSLA251219P004600002024-01-17 2:33PM EST460.00244.75257.50261.950.00-73000.00%
TSLA251219P004700002024-01-09 12:49PM EST470.00236.52279.00281.450.00-56045.78%
TSLA251219P004750002024-01-09 12:59PM EST475.00240.60284.00286.450.00-210046.15%
TSLA251219P004800002024-01-30 9:33AM EST480.00286.000.000.000.00-100.00%
TSLA251219P004900002023-12-15 1:28PM EST490.00239.13266.00276.000.00-100.00%
TSLA251219P005000002024-02-06 3:41PM EST500.00315.410.000.000.00-200.00%
TSLA251219P005100002023-10-19 2:55PM EST510.00289.25272.55277.700.00-1800.00%
TSLA251219P005200002024-01-29 2:23PM EST520.00330.550.000.000.00-100.00%
TSLA251219P005300002024-01-18 12:04PM EST530.00319.00327.45332.000.00-100.00%
TSLA251219P005400002024-01-31 9:32AM EST540.00352.680.000.000.00-200.00%
TSLA251219P005500002024-01-31 9:32AM EST550.00362.680.000.000.00-200.00%
TSLA251219P005600002024-01-16 10:40AM EST560.00338.13365.60367.600.00-2142.78%