Australia markets close in 4 hours 48 minutes

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
179.74 -0.37 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA260116C000050002024-05-22 9:48AM EDT5.00180.00173.90178.65-1.30-0.72%3989181.54%
TSLA260116C000100002024-05-22 10:35AM EDT10.00174.69169.55175.05+5.74+3.40%71,839159.96%
TSLA260116C000200002024-05-22 10:36AM EDT20.00165.29160.55164.95+8.49+5.41%1178120.31%
TSLA260116C000300002024-05-22 10:38AM EDT30.00155.20151.70156.05+6.89+4.65%189105.93%
TSLA260116C000400002024-05-16 10:26AM EDT40.00139.44143.00147.250.00-16196.18%
TSLA260116C000500002024-05-10 12:45PM EDT50.00125.48134.45138.700.00-116689.06%
TSLA260116C000600002024-05-14 10:30AM EDT60.00125.00126.15130.400.00-110483.65%
TSLA260116C000700002024-05-16 10:04AM EDT70.00114.27118.00122.150.00-12778.83%
TSLA260116C000750002024-04-22 10:35AM EDT75.0080.92113.85118.450.00--1076.97%
TSLA260116C000800002024-05-17 11:32AM EDT80.00110.35110.20114.250.00-202,04275.09%
TSLA260116C000850002024-05-17 11:49AM EDT85.00106.25106.20110.600.00-490373.44%
TSLA260116C000900002024-05-21 2:47PM EDT90.00110.40102.70106.600.00-610171.92%
TSLA260116C000950002024-05-20 10:20AM EDT95.0096.5598.85103.150.00-747870.56%
TSLA260116C001000002024-05-22 12:38PM EDT100.0098.0895.5599.40-4.64-4.52%81,20469.40%
TSLA260116C001050002024-05-22 12:04PM EDT105.0094.5091.9096.05+2.05+2.22%266568.21%
TSLA260116C001100002024-05-22 11:56AM EDT110.0091.0089.7592.40-5.50-5.70%545668.02%
TSLA260116C001150002024-05-20 10:17AM EDT115.0082.8085.1589.350.00-6222366.11%
TSLA260116C001200002024-05-20 10:18AM EDT120.0079.4579.0086.100.00-2544262.78%
TSLA260116C001250002024-05-20 10:46AM EDT125.0076.8680.4083.100.00-3034165.66%
TSLA260116C001300002024-05-22 11:04AM EDT130.0078.9475.9080.00+1.44+1.86%212963.67%
TSLA260116C001350002024-05-21 10:02AM EDT135.0073.8574.4577.150.00-1045164.07%
TSLA260116C001400002024-05-21 2:47PM EDT140.0071.1070.6574.30-6.22-8.04%260762.68%
TSLA260116C001450002024-05-22 12:10PM EDT145.0070.1767.3571.65-0.03-0.04%26766961.74%
TSLA260116C001500002024-05-22 1:36PM EDT150.0066.4265.5068.95-5.23-7.30%54,17261.65%
TSLA260116C001550002024-05-22 11:49AM EDT155.0065.0059.0065.00+5.00+8.33%166457.69%
TSLA260116C001600002024-05-22 3:01PM EDT160.0061.2360.3062.45-5.47-8.20%141,65059.56%
TSLA260116C001650002024-05-22 3:49PM EDT165.0059.6055.0061.70-3.75-5.92%10583958.32%
TSLA260116C001700002024-05-22 2:37PM EDT170.0056.2555.6559.35-5.20-8.46%291,26359.64%
TSLA260116C001750002024-05-22 3:44PM EDT175.0055.3054.4055.80-3.80-6.43%81,13959.00%
TSLA260116C001800002024-05-22 3:29PM EDT180.0052.3552.4055.10-4.20-7.43%682,12859.52%
TSLA260116C001850002024-05-22 9:58AM EDT185.0052.7050.3551.70-2.09-3.81%196958.37%
TSLA260116C001900002024-05-22 3:58PM EDT190.0049.0048.4554.00-4.10-7.72%61,67360.50%
TSLA260116C001950002024-05-22 2:50PM EDT195.0046.6546.5549.50-2.75-5.57%611,14758.68%
TSLA260116C002000002024-05-22 3:59PM EDT200.0045.7744.9046.80-4.03-8.09%1188,14957.98%
TSLA260116C002100002024-05-22 2:30PM EDT210.0041.4041.6044.40-3.89-8.59%21,78358.06%
TSLA260116C002200002024-05-22 2:47PM EDT220.0038.9038.5541.40-4.23-9.81%83,74557.72%
TSLA260116C002300002024-05-22 1:44PM EDT230.0035.9035.8038.65-3.60-9.11%51,77257.46%
TSLA260116C002400002024-05-22 3:55PM EDT240.0033.9531.9535.90-2.96-8.02%153,92156.41%
TSLA260116C002500002024-05-22 3:19PM EDT250.0031.2029.6533.10-3.90-11.11%1116,91655.98%
TSLA260116C002600002024-05-22 1:37PM EDT260.0029.2528.0030.95-3.12-9.64%71,81756.09%
TSLA260116C002700002024-05-22 2:48PM EDT270.0027.0527.2027.95-3.00-9.98%81,75856.04%
TSLA260116C002800002024-05-22 1:38PM EDT280.0025.5025.4526.15-3.22-11.21%91,36255.97%
TSLA260116C002900002024-05-21 3:54PM EDT290.0026.7523.8024.500.00-52,22955.91%
TSLA260116C003000002024-05-22 3:57PM EDT300.0022.8022.3023.00-2.50-9.88%1,12818,74455.88%
TSLA260116C003100002024-05-21 3:58PM EDT310.0020.8220.9021.60-2.93-12.34%1086255.86%
TSLA260116C003200002024-05-22 3:06PM EDT320.0019.5519.6020.30-2.27-10.40%121,97455.83%
TSLA260116C003300002024-05-22 3:57PM EDT330.0018.9518.4519.10-1.95-9.33%62,11655.84%
TSLA260116C003400002024-05-22 1:47PM EDT340.0017.4517.3518.00-0.85-4.64%461,00955.85%
TSLA260116C003500002024-05-22 1:51PM EDT350.0016.4516.3017.00-2.16-11.61%166,08855.86%
TSLA260116C003600002024-05-22 3:58PM EDT360.0015.6515.3516.05-2.05-11.58%51,56455.88%
TSLA260116C003700002024-05-22 1:27PM EDT370.0014.6014.5015.15-0.05-0.34%4553955.91%
TSLA260116C003800002024-05-20 11:25AM EDT380.0014.5613.6514.30+2.10+16.85%152055.90%
TSLA260116C003900002024-05-22 10:25AM EDT390.0013.7012.9013.50-1.04-7.06%291755.91%
TSLA260116C004000002024-05-22 3:22PM EDT400.0012.3612.2012.80-1.79-12.65%648,39455.96%
TSLA260116C004100002024-05-21 2:02PM EDT410.0011.6011.5512.15-0.92-7.35%574756.01%
TSLA260116C004200002024-05-22 10:19AM EDT420.0011.6011.0011.50-0.80-6.45%103,78556.08%
TSLA260116C004300002024-05-21 2:02PM EDT430.0011.2510.3510.950.00-138056.09%
TSLA260116C004400002024-05-20 12:23PM EDT440.008.859.8010.400.00-21,74056.11%
TSLA260116C004500002024-05-22 1:04PM EDT450.009.609.309.90-1.00-9.43%212,24156.17%
TSLA260116C004600002024-05-22 9:30AM EDT460.009.508.859.45+1.35+16.56%11,58556.25%
TSLA260116C004700002024-05-22 2:03PM EDT470.008.658.408.95+0.85+10.90%5643956.25%
TSLA260116C004800002024-05-22 2:02PM EDT480.008.108.008.60-0.95-10.50%11,24756.37%
TSLA260116C004900002024-05-22 2:02PM EDT490.007.717.608.20-1.25-13.95%31,12356.41%
TSLA260116C005000002024-05-22 3:50PM EDT500.007.507.257.85-1.00-11.76%4811,70456.49%
TSLA260116C005100002024-05-22 3:10PM EDT510.007.157.007.55-1.15-13.86%8314,80256.68%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA260116P000050002024-05-22 10:54AM EDT5.000.020.020.030.00-1444,40799.61%
TSLA260116P000100002024-05-22 11:37AM EDT10.000.050.050.10-0.03-37.50%33,37788.48%
TSLA260116P000200002024-05-22 11:12AM EDT20.000.280.180.29+0.03+12.00%21,11976.37%
TSLA260116P000300002024-05-22 12:30PM EDT30.000.570.540.69-0.04-6.56%22,02871.68%
TSLA260116P000400002024-05-22 1:44PM EDT40.001.071.001.10-0.03-2.73%62,28166.26%
TSLA260116P000500002024-05-22 3:25PM EDT50.001.701.561.75+0.04+2.41%46,05262.18%
TSLA260116P000600002024-05-22 2:26PM EDT60.002.612.362.63+0.19+7.85%21,53559.16%
TSLA260116P000700002024-05-22 2:51PM EDT70.003.703.553.70-0.05-1.33%22,30956.84%
TSLA260116P000750002024-05-22 10:06AM EDT75.004.204.004.35-0.05-1.18%226555.35%
TSLA260116P000800002024-05-21 10:36AM EDT80.004.954.705.000.00-391054.20%
TSLA260116P000850002024-05-21 2:04PM EDT85.005.505.505.900.00-11,02553.44%
TSLA260116P000900002024-05-22 11:16AM EDT90.006.556.356.80+0.25+3.97%21,13152.56%
TSLA260116P000950002024-05-16 1:14PM EDT95.007.957.307.750.00-221551.71%
TSLA260116P001000002024-05-22 3:54PM EDT100.008.608.358.75+0.39+4.75%93,01150.88%
TSLA260116P001050002024-05-21 10:23AM EDT105.009.719.4510.00-0.19-1.92%21,21050.23%
TSLA260116P001100002024-05-22 2:59PM EDT110.0011.0510.7011.25+0.53+5.04%662750.12%
TSLA260116P001150002024-05-22 12:44PM EDT115.0012.3012.0012.60+0.70+6.03%111,38349.46%
TSLA260116P001200002024-05-22 3:54PM EDT120.0013.7613.4514.05+0.46+3.46%12,38348.85%
TSLA260116P001250002024-05-22 3:25PM EDT125.0015.3315.0015.60+0.69+4.71%62,16048.26%
TSLA260116P001300002024-05-21 3:12PM EDT130.0016.6716.6017.25+0.55+3.41%104,26247.71%
TSLA260116P001350002024-05-21 1:30PM EDT135.0018.2518.3518.950.00-432,71147.10%
TSLA260116P001400002024-05-22 2:33PM EDT140.0020.7920.1520.80+1.28+6.56%13,74546.59%
TSLA260116P001450002024-05-22 3:49PM EDT145.0022.5022.1022.75+1.06+4.94%21,42046.09%
TSLA260116P001500002024-05-22 12:25PM EDT150.0024.6024.1524.80+1.28+5.49%233,63645.61%
TSLA260116P001550002024-05-22 9:43AM EDT155.0026.9026.3026.95+1.55+6.11%21,52545.15%
TSLA260116P001600002024-05-22 1:01PM EDT160.0028.9528.5529.20+1.43+5.20%36,81344.70%
TSLA260116P001650002024-05-21 1:49PM EDT165.0030.4030.9031.550.00-104,30244.27%
TSLA260116P001700002024-05-21 3:39PM EDT170.0033.3133.3534.00+0.96+2.97%16,47243.85%
TSLA260116P001750002024-05-22 1:52PM EDT175.0036.5535.9036.55+1.90+5.48%35,47243.44%
TSLA260116P001800002024-05-22 3:40PM EDT180.0039.1536.9039.25+2.00+5.38%826,25543.10%
TSLA260116P001850002024-05-22 1:37PM EDT185.0041.9541.3041.95+2.13+5.35%31,55242.67%
TSLA260116P001900002024-05-21 3:16PM EDT190.0042.7544.1044.800.00-1731,74042.31%
TSLA260116P001950002024-05-21 9:38AM EDT195.0048.0747.0547.750.00-277041.96%
TSLA260116P002000002024-05-21 3:51PM EDT200.0048.2750.1050.800.00-1477,73241.64%
TSLA260116P002100002024-05-22 11:10AM EDT210.0056.3555.5058.50+1.76+3.22%581,12242.46%
TSLA260116P002200002024-05-22 3:08PM EDT220.0063.7762.1065.20-0.13-0.20%84,16641.86%
TSLA260116P002300002024-05-21 2:39PM EDT230.0067.6369.0572.150.00-221,03541.23%
TSLA260116P002400002024-05-22 12:52PM EDT240.0077.9976.3079.45-0.26-0.33%12,03340.69%
TSLA260116P002500002024-05-21 2:35PM EDT250.0082.3482.9086.300.00-32,37339.33%
TSLA260116P002600002024-05-17 9:36AM EDT260.0097.3290.6594.000.00-21,04038.65%
TSLA260116P002700002024-05-21 2:35PM EDT270.0097.8598.65102.000.00-226238.05%
TSLA260116P002800002024-05-16 10:29AM EDT280.00113.06107.20111.200.00-31,32538.77%
TSLA260116P002900002024-05-21 9:36AM EDT290.00118.70116.30119.200.00-117437.67%
TSLA260116P003000002024-05-20 10:26AM EDT300.00130.32124.65129.000.00-156138.91%
TSLA260116P003100002024-05-21 3:24PM EDT310.00131.40133.40137.850.00-212738.62%
TSLA260116P003200002024-05-14 2:57PM EDT320.00146.55142.35146.750.00-19958238.21%
TSLA260116P003300002024-05-15 12:11PM EDT330.00156.60151.40155.800.00-25337.85%
TSLA260116P003400002024-05-17 12:37PM EDT340.00163.02160.65165.000.00-113737.55%
TSLA260116P003500002024-04-29 11:43AM EDT350.00162.15169.55173.900.00-7436.42%
TSLA260116P003600002024-05-14 9:55AM EDT360.00183.56179.50183.750.00-1137.14%
TSLA260116P003700002024-05-17 11:37AM EDT370.00192.20188.60193.850.00-2038.38%
TSLA260116P003800002024-04-09 10:08AM EDT380.00202.58205.80210.450.00-1051.12%
TSLA260116P003900002024-05-21 2:00PM EDT390.00206.08208.05213.400.00-1139.24%
TSLA260116P004000002024-05-21 2:20PM EDT400.00214.74215.00225.000.00-11043.74%
TSLA260116P004100002024-04-29 3:50PM EDT410.00217.15227.55232.800.00-485039.44%
TSLA260116P004200002024-05-21 9:37AM EDT420.00242.00236.40242.750.00-3040.13%
TSLA260116P004300002024-01-31 10:30AM EDT430.00243.190.000.000.00-100.00%
TSLA260116P004400002024-01-26 4:45PM EDT440.00257.04247.00248.750.00-400.00%
TSLA260116P004500002024-04-19 11:18AM EDT450.00300.19269.65275.550.00-1049.17%
TSLA260116P004600002024-01-18 4:30PM EDT460.00247.15257.45262.000.00-29200.00%
TSLA260116P004700002024-03-27 2:57PM EDT470.00289.42299.20303.900.00-10061.19%
TSLA260116P004800002024-05-22 10:18AM EDT480.00298.00296.50303.60-8.00-2.61%1046.97%
TSLA260116P004900002024-05-15 3:55PM EDT490.00315.76306.50313.550.00-1047.54%
TSLA260116P005000002024-05-22 3:20PM EDT500.00320.89316.50323.55-1.79-0.55%4848.22%
TSLA260116P005100002024-05-21 3:48PM EDT510.00323.90325.00333.500.00-1148.74%