Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
774.39+20.75 (+2.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211001C001000002021-09-23 12:17PM EDT100.00650.65673.55675.450.00-111554.69%
TSLA211001C002000002021-09-24 11:22AM EDT200.00563.05573.55575.45+12.35+2.24%333367.97%
TSLA211001C003000002021-09-23 2:54PM EDT300.00452.95473.55475.450.00-217261.33%
TSLA211001C004000002021-09-23 12:17PM EDT400.00350.75373.60375.500.00-26192.97%
TSLA211001C004100002021-09-24 3:51PM EDT410.00363.30363.60365.50+25.30+7.49%111186.13%
TSLA211001C004200002021-09-21 9:39AM EDT420.00321.50353.60355.500.00-614179.69%
TSLA211001C004300002021-09-24 3:49PM EDT430.00342.83343.65345.50+46.98+15.88%15175.98%
TSLA211001C004400002021-09-21 9:39AM EDT440.00296.95333.65335.550.00-511171.88%
TSLA211001C004500002021-09-24 11:25AM EDT450.00310.90323.65325.55+5.80+1.90%35165.63%
TSLA211001C004600002021-09-23 2:43PM EDT460.00293.55313.70315.550.00-59161.43%
TSLA211001C004700002021-09-24 3:33PM EDT470.00300.59303.70305.60+20.64+7.37%11157.13%
TSLA211001C004800002021-09-24 3:33PM EDT480.00290.66293.75295.65+17.91+6.57%148154.30%
TSLA211001C004900002021-09-24 11:57AM EDT490.00272.98283.80285.65+10.35+3.94%112149.61%
TSLA211001C005000002021-09-24 3:52PM EDT500.00273.80273.85275.70+21.28+8.43%5360146.19%
TSLA211001C005100002021-09-23 9:40AM EDT510.00244.60263.90265.750.00-311142.38%
TSLA211001C005200002021-09-23 9:40AM EDT520.00234.65253.90255.800.00-328137.50%
TSLA211001C005300002021-09-24 1:26PM EDT530.00237.12243.95245.85+11.77+5.22%338133.40%
TSLA211001C005400002021-09-23 11:05AM EDT540.00214.05234.05235.900.00-433130.03%
TSLA211001C005500002021-09-23 12:42PM EDT550.00203.14224.15226.000.00-649127.05%
TSLA211001C005600002021-09-24 12:52PM EDT560.00207.25214.25216.10+17.49+9.22%1352123.63%
TSLA211001C005700002021-09-24 12:07PM EDT570.00192.30204.35206.20+7.65+4.14%1092119.97%
TSLA211001C005800002021-09-24 3:54PM EDT580.00193.95194.45196.35+18.25+10.39%577116.53%
TSLA211001C005900002021-09-24 12:52PM EDT590.00177.60184.55186.50+12.92+7.85%2697112.79%
TSLA211001C006000002021-09-24 3:50PM EDT600.00174.65174.65176.65+19.35+12.46%206488108.79%
TSLA211001C006050002021-09-24 1:26PM EDT605.00162.92169.75171.75+12.97+8.65%2154107.28%
TSLA211001C006100002021-09-24 3:48PM EDT610.00164.10164.80166.85+18.55+12.74%4028105.30%
TSLA211001C006150002021-09-24 2:43PM EDT615.00154.32159.90161.90+13.77+9.80%4152103.25%
TSLA211001C006200002021-09-24 3:54PM EDT620.00154.55155.30157.00+32.95+27.10%69350103.25%
TSLA211001C006250002021-09-24 3:13PM EDT625.00146.95150.05152.10+15.65+11.92%3328399.29%
TSLA211001C006300002021-09-24 3:13PM EDT630.00141.85145.15147.25+16.18+12.87%479397.63%
TSLA211001C006350002021-09-24 3:54PM EDT635.00140.00140.25142.35+19.46+16.14%4720595.63%
TSLA211001C006400002021-09-24 3:59PM EDT640.00136.30135.40137.45+19.80+17.00%3910593.77%
TSLA211001C006450002021-09-24 3:55PM EDT645.00130.43130.95132.20+20.55+18.70%292292.08%
TSLA211001C006500002021-09-24 3:59PM EDT650.00126.50126.10127.30+20.30+19.11%4319990.06%
TSLA211001C006550002021-09-24 2:06PM EDT655.00114.15120.85122.90+13.10+12.96%292788.37%
TSLA211001C006600002021-09-24 3:24PM EDT660.00114.61116.40117.60+17.47+17.98%39519586.18%
TSLA211001C006650002021-09-24 3:57PM EDT665.00111.65111.60112.80+19.65+21.36%499984.47%
TSLA211001C006700002021-09-24 3:54PM EDT670.00106.25106.80108.05+18.35+20.88%9414382.82%
TSLA211001C006750002021-09-24 3:21PM EDT675.0098.55102.00103.30+15.94+19.30%2512181.03%
TSLA211001C006800002021-09-24 3:50PM EDT680.0096.7597.2598.50+17.81+22.56%5514579.13%
TSLA211001C006850002021-09-24 2:54PM EDT685.0088.1592.5593.75+13.85+18.64%3013877.39%
TSLA211001C006900002021-09-24 3:41PM EDT690.0085.3587.8589.05+15.90+22.89%22527275.65%
TSLA211001C006950002021-09-24 3:59PM EDT695.0083.8083.1584.35+18.75+28.82%10334073.76%
TSLA211001C007000002021-09-24 3:59PM EDT700.0079.2078.4579.65+18.43+30.33%7821,11271.73%
TSLA211001C007050002021-09-24 3:57PM EDT705.0073.6873.8075.10+17.33+30.75%17931070.02%
TSLA211001C007100002021-09-24 3:59PM EDT710.0070.0069.1070.25+18.55+36.05%26632367.38%
TSLA211001C007150002021-09-24 3:47PM EDT715.0063.2564.4565.80+15.90+33.58%17730865.58%
TSLA211001C007200002021-09-24 3:59PM EDT720.0060.4759.8061.00+17.47+40.63%1,99056862.89%
TSLA211001C007250002021-09-24 3:58PM EDT725.0055.7054.9056.75+18.22+48.61%51063460.65%
TSLA211001C007300002021-09-24 3:58PM EDT730.0050.8551.0051.85+17.90+54.32%1,02484458.86%
TSLA211001C007350002021-09-24 3:59PM EDT735.0046.5745.6047.45+17.97+62.83%39290855.14%
TSLA211001C007400002021-09-24 3:59PM EDT740.0041.9541.3542.80+17.23+69.70%9,2341,58552.80%
TSLA211001C007450002021-09-24 3:59PM EDT745.0037.4436.8538.05+16.94+82.63%1,5571,37251.53%
TSLA211001C007500002021-09-24 3:59PM EDT750.0033.1532.4533.55+16.53+99.46%15,3754,11848.50%
TSLA211001C007550002021-09-24 3:59PM EDT755.0028.6028.1529.05+15.15+112.64%5,9452,62745.23%
TSLA211001C007600002021-09-24 3:59PM EDT760.0024.7723.9525.00+14.57+142.84%22,4893,91542.91%
TSLA211001C007650002021-09-24 3:59PM EDT765.0020.6520.1520.90+12.87+165.42%20,3632,43040.04%
TSLA211001C007700002021-09-24 3:59PM EDT770.0017.2016.5017.20+11.20+186.67%23,9993,55937.73%
TSLA211001C007750002021-09-24 3:59PM EDT775.0013.6013.5013.90+9.21+209.80%11,7052,83835.85%
TSLA211001C007800002021-09-24 3:59PM EDT780.0010.9510.6511.10+7.68+234.86%22,2465,24834.52%
TSLA211001C007850002021-09-24 3:59PM EDT785.008.858.558.85+6.45+268.75%8,8031,85233.84%
TSLA211001C007900002021-09-24 3:59PM EDT790.007.006.756.80+5.15+278.38%15,1013,70532.89%
TSLA211001C007950002021-09-24 3:59PM EDT795.005.355.205.70+3.98+290.51%5,4671,45933.86%
TSLA211001C008000002021-09-24 3:59PM EDT800.004.224.104.25+3.19+309.71%46,80712,55233.08%
TSLA211001C008050002021-09-24 3:59PM EDT805.003.203.203.40+2.31+259.55%5,7411,71033.54%
TSLA211001C008100002021-09-24 3:59PM EDT810.002.742.592.65+2.10+328.12%5,5221,46233.75%
TSLA211001C008150002021-09-24 3:59PM EDT815.002.092.012.35+1.55+287.04%2,8441,37135.41%
TSLA211001C008200002021-09-24 3:59PM EDT820.001.631.581.85+1.17+254.35%10,5811,40835.73%
TSLA211001C008250002021-09-24 3:59PM EDT825.001.371.201.50+0.99+260.53%2,88463336.38%
TSLA211001C008300002021-09-24 3:59PM EDT830.001.121.071.23+0.78+229.41%1,6581,21737.11%
TSLA211001C008350002021-09-24 3:59PM EDT835.000.950.901.22+0.67+239.29%67237139.45%
TSLA211001C008400002021-09-24 3:59PM EDT840.000.800.670.87+0.54+207.69%1,3551,05738.90%
TSLA211001C008450002021-09-24 3:59PM EDT845.000.840.580.84+0.62+281.82%38718140.85%
TSLA211001C008500002021-09-24 3:59PM EDT850.000.580.480.81+0.39+205.26%4,0241,85642.71%
TSLA211001C008600002021-09-24 3:59PM EDT860.000.440.380.50+0.27+158.82%1,07650643.07%
TSLA211001C008700002021-09-24 3:59PM EDT870.000.390.160.49+0.29+290.00%1,41384546.80%
TSLA211001C008800002021-09-24 3:59PM EDT880.000.480.220.48+0.36+300.00%1,56735550.39%
TSLA211001C008900002021-09-24 3:59PM EDT890.000.420.090.41+0.35+500.00%46930752.78%
TSLA211001C009000002021-09-24 3:59PM EDT900.000.230.200.25+0.17+283.33%1,9551,59651.76%
TSLA211001C009100002021-09-24 3:59PM EDT910.000.180.150.25+0.12+200.00%18628054.20%
TSLA211001C009200002021-09-24 3:43PM EDT920.000.140.000.20+0.08+133.33%16128952.83%
TSLA211001C009300002021-09-24 3:59PM EDT930.000.150.130.27+0.09+150.00%13412060.45%
TSLA211001C009400002021-09-24 3:59PM EDT940.000.140.000.14+0.10+250.00%1718656.45%
TSLA211001C009500002021-09-24 3:59PM EDT950.000.150.040.26+0.11+275.00%40314364.26%
TSLA211001C009600002021-09-24 3:59PM EDT960.000.140.000.25+0.10+250.00%307665.72%
TSLA211001C009700002021-09-24 3:59PM EDT970.000.120.000.24+0.09+300.00%308868.16%
TSLA211001C009800002021-09-24 3:36PM EDT980.000.110.010.23+0.08+266.67%2134270.90%
TSLA211001C009900002021-09-24 3:47PM EDT990.000.090.000.12+0.07+350.00%815568.56%
TSLA211001C010000002021-09-24 3:57PM EDT1,000.000.070.060.08+0.05+250.00%5921,29472.27%
TSLA211001C010250002021-09-24 3:44PM EDT1,025.000.090.040.10+0.08+800.00%18715678.32%
TSLA211001C010500002021-09-24 3:32PM EDT1,050.000.080.020.08+0.07+700.00%514081.64%
TSLA211001C010750002021-09-24 3:54PM EDT1,075.000.050.050.08+0.04+400.00%491889.45%
TSLA211001C011000002021-09-24 3:54PM EDT1,100.000.040.000.10+0.03+300.00%6357392.97%
TSLA211001C011250002021-09-24 3:53PM EDT1,125.000.060.010.06+0.03+100.00%794695.31%
TSLA211001C011500002021-09-24 3:59PM EDT1,150.000.050.010.20+0.04+400.00%5950110.55%
TSLA211001C011750002021-09-24 3:53PM EDT1,175.000.030.030.050.00-1490106.25%
TSLA211001C012000002021-09-24 3:52PM EDT1,200.000.040.030.04+0.03+300.00%36209109.77%
TSLA211001C012250002021-09-24 3:14PM EDT1,225.000.030.020.04+0.02+200.00%1128113.28%
TSLA211001C012500002021-09-24 3:17PM EDT1,250.000.040.030.05+0.03+300.00%39125120.31%
TSLA211001C012750002021-09-21 3:04PM EDT1,275.000.010.000.050.00-3149120.31%
TSLA211001C013000002021-09-24 3:40PM EDT1,300.000.030.000.02+0.01+50.00%39114117.19%
TSLA211001C013250002021-09-24 3:34PM EDT1,325.000.010.000.010.00-118249115.63%
TSLA211001C013500002021-09-23 9:40AM EDT1,350.000.010.000.010.00-100171118.75%
TSLA211001C013750002021-09-24 3:14PM EDT1,375.000.010.000.010.00-10591121.88%
TSLA211001C014000002021-09-24 3:59PM EDT1,400.000.010.000.010.00-5437125.00%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211001P001000002021-09-22 1:19PM EDT100.000.010.000.010.00-253437.50%
TSLA211001P002000002021-09-24 3:59PM EDT200.000.010.000.01-0.02-66.67%22618287.50%
TSLA211001P003000002021-09-24 3:58PM EDT300.000.020.010.02-0.03-60.00%17266221.88%
TSLA211001P004000002021-09-24 3:59PM EDT400.000.050.040.050.00-6333,241171.09%
TSLA211001P004100002021-09-24 3:58PM EDT410.000.060.030.07+0.01+20.00%596629166.80%
TSLA211001P004200002021-09-24 3:45PM EDT420.000.090.090.10+0.04+80.00%45380170.70%
TSLA211001P004300002021-09-24 3:45PM EDT430.000.140.080.14+0.07+100.00%46156166.80%
TSLA211001P004400002021-09-24 3:56PM EDT440.000.110.000.17+0.03+37.50%20265156.64%
TSLA211001P004500002021-09-24 3:59PM EDT450.000.150.140.15+0.08+114.29%4,840880159.18%
TSLA211001P004600002021-09-24 3:59PM EDT460.000.190.050.20+0.12+171.43%300178150.78%
TSLA211001P004700002021-09-24 3:58PM EDT470.000.210.170.22+0.09+75.00%922174152.15%
TSLA211001P004800002021-09-24 3:59PM EDT480.000.270.180.30+0.14+107.69%943517149.80%
TSLA211001P004900002021-09-24 3:59PM EDT490.000.390.250.44+0.23+143.75%894355150.20%
TSLA211001P005000002021-09-24 3:59PM EDT500.000.460.400.47+0.24+109.09%15,5502,100148.54%
TSLA211001P005100002021-09-24 3:56PM EDT510.000.430.310.49+0.17+65.38%265310140.92%
TSLA211001P005200002021-09-24 3:59PM EDT520.000.570.370.55+0.25+78.12%3351,091137.50%
TSLA211001P005300002021-09-24 3:59PM EDT530.000.530.440.61+0.13+32.50%1,063677133.98%
TSLA211001P005400002021-09-24 3:58PM EDT540.000.710.520.68+0.25+54.35%777610130.52%
TSLA211001P005500002021-09-24 3:59PM EDT550.000.790.600.76+0.23+41.07%4,3532,492126.90%
TSLA211001P005600002021-09-24 3:59PM EDT560.000.830.800.87+0.19+29.69%1,188919124.85%
TSLA211001P005700002021-09-24 3:58PM EDT570.000.950.770.97+0.18+23.38%1,4862,019119.68%
TSLA211001P005800002021-09-24 3:59PM EDT580.001.030.861.07+0.18+21.18%1,5141,962115.67%
TSLA211001P005900002021-09-24 3:59PM EDT590.001.151.101.15+0.11+10.58%3,7711,473112.65%
TSLA211001P006000002021-09-24 3:59PM EDT600.001.151.101.30-0.05-4.17%9,1686,277107.89%
TSLA211001P006050002021-09-24 3:59PM EDT605.001.331.121.38+0.08+6.40%901824105.66%
TSLA211001P006100002021-09-24 3:59PM EDT610.001.351.191.46-0.02-1.46%1,3881,182103.78%
TSLA211001P006150002021-09-24 3:59PM EDT615.001.571.261.55+0.09+6.08%1,274725101.88%
TSLA211001P006200002021-09-24 3:59PM EDT620.001.611.331.64-0.04-2.42%2,1192,04099.93%
TSLA211001P006250002021-09-24 3:59PM EDT625.001.551.421.74-0.24-13.41%1,5311,16698.07%
TSLA211001P006300002021-09-24 3:59PM EDT630.001.901.511.94-0.02-1.04%3,2063,84196.70%
TSLA211001P006350002021-09-24 3:59PM EDT635.001.801.612.01-0.30-14.29%1,7081,56594.58%
TSLA211001P006400002021-09-24 3:59PM EDT640.001.921.732.19-0.37-16.16%2,9371,95593.04%
TSLA211001P006450002021-09-24 3:58PM EDT645.002.261.852.32-0.27-10.67%2,85287291.16%
TSLA211001P006500002021-09-24 3:59PM EDT650.002.272.042.40-0.49-17.75%7,5123,88989.28%
TSLA211001P006550002021-09-24 3:59PM EDT655.002.422.142.70-0.58-19.33%3,2321,68887.84%
TSLA211001P006600002021-09-24 3:59PM EDT660.002.662.312.70-0.59-18.15%4,0733,26485.36%
TSLA211001P006650002021-09-24 3:59PM EDT665.003.002.543.10-0.45-13.04%4,4372,26684.56%
TSLA211001P006700002021-09-24 3:59PM EDT670.003.202.753.15-0.71-18.16%4,8373,65082.24%
TSLA211001P006750002021-09-24 3:59PM EDT675.003.452.933.50-0.80-18.82%3,6514,54880.75%
TSLA211001P006800002021-09-24 3:59PM EDT680.003.513.153.60-1.24-26.11%8,9254,77378.45%
TSLA211001P006850002021-09-24 3:59PM EDT685.004.053.604.10-1.10-21.36%5,8046,23477.91%
TSLA211001P006900002021-09-24 3:59PM EDT690.004.233.904.30-1.37-24.46%6,53314,91775.87%
TSLA211001P006950002021-09-24 3:59PM EDT695.004.354.104.40-1.81-29.38%11,8567,67673.19%
TSLA211001P007000002021-09-24 3:59PM EDT700.004.604.504.75-2.06-30.93%88,44660,67871.56%
TSLA211001P007050002021-09-24 3:59PM EDT705.004.654.655.30-2.37-33.76%3,0175,53969.64%
TSLA211001P007100002021-09-24 3:59PM EDT710.005.204.905.60-2.50-32.47%7,89248,89767.23%
TSLA211001P007150002021-09-24 3:59PM EDT715.005.405.256.05-2.50-31.65%9,76913,18765.22%
TSLA211001P007200002021-09-24 3:59PM EDT720.005.875.806.00-2.59-30.61%44,40418,42762.46%
TSLA211001P007250002021-09-24 3:59PM EDT725.006.356.056.60-2.51-28.33%7,9353,88460.24%
TSLA211001P007300002021-09-24 3:59PM EDT730.006.666.506.80-2.91-30.41%7,42211,05957.50%
TSLA211001P007350002021-09-24 3:59PM EDT735.007.256.707.25-2.65-26.77%4,7992,60254.60%
TSLA211001P007400002021-09-24 3:59PM EDT740.007.767.407.80-3.00-27.88%9,3743,65552.52%
TSLA211001P007450002021-09-24 3:59PM EDT745.008.027.808.25-3.79-32.09%9,0723,72050.27%
TSLA211001P007500002021-09-24 3:59PM EDT750.008.658.358.65-4.35-33.46%14,7547,07247.00%
TSLA211001P007550002021-09-24 3:59PM EDT755.009.259.059.40-5.20-35.99%7,0031,92044.51%
TSLA211001P007600002021-09-24 3:59PM EDT760.0010.109.8010.25-6.34-38.56%11,85386641.94%
TSLA211001P007650002021-09-24 3:59PM EDT765.0011.0010.7011.20-8.15-42.56%11,48069139.23%
TSLA211001P007700002021-09-24 3:59PM EDT770.0012.4512.2512.45-9.15-42.36%7,11634336.82%
TSLA211001P007750002021-09-24 3:59PM EDT775.0014.3614.1014.65-10.69-42.67%2,03830536.20%
TSLA211001P007800002021-09-24 3:59PM EDT780.0016.6116.0017.00-12.81-43.54%2,10142135.27%
TSLA211001P007850002021-09-24 3:58PM EDT785.0019.4518.6019.80-14.56-42.81%44310934.74%
TSLA211001P007900002021-09-24 3:59PM EDT790.0022.4021.7023.20-15.49-40.88%75162035.09%
TSLA211001P007950002021-09-24 3:59PM EDT795.0025.9325.5026.45-16.02-38.19%13927234.29%
TSLA211001P008000002021-09-24 3:59PM EDT800.0029.8929.0530.30-16.66-35.79%8891,44534.53%
TSLA211001P008050002021-09-24 3:52PM EDT805.0035.0833.1534.40-15.22-30.26%4712734.97%
TSLA211001P008100002021-09-24 3:57PM EDT810.0039.1537.4038.75-16.85-30.09%24913235.77%
TSLA211001P008150002021-09-24 3:36PM EDT815.0046.2041.9043.25-17.50-27.47%341936.73%
TSLA211001P008200002021-09-24 3:59PM EDT820.0047.5046.5048.05-18.55-28.08%45611938.71%
TSLA211001P008250002021-09-24 3:59PM EDT825.0052.0551.1552.55-19.95-27.71%57338.93%
TSLA211001P008300002021-09-24 3:56PM EDT830.0057.9955.9057.30-19.48-25.15%261740.11%
TSLA211001P008350002021-09-24 1:34PM EDT835.0070.0060.7562.15-26.05-27.12%32541.69%
TSLA211001P008400002021-09-24 3:59PM EDT840.0066.6065.6067.00-32.75-32.96%223343.09%
TSLA211001P008450002021-09-24 1:01PM EDT845.0079.9070.2072.10-40.95-33.88%5346.19%
TSLA211001P008500002021-09-24 3:56PM EDT850.0077.5575.1577.00-18.37-19.15%242547.80%
TSLA211001P008600002021-09-24 12:54PM EDT860.0093.5585.0086.85-42.20-31.09%101451.10%
TSLA211001P008700002021-09-24 12:50PM EDT870.00104.3394.9096.75-6.17-5.58%61054.53%
TSLA211001P008800002021-09-24 3:12PM EDT880.00110.00104.80106.65-10.40-8.64%6157.69%
TSLA211001P008900002021-09-20 3:05PM EDT890.00168.07114.75116.600.00-1561.18%
TSLA211001P009000002021-09-23 2:00PM EDT900.00145.70124.70126.550.00-1364.50%
TSLA211001P009100002021-09-24 12:25PM EDT910.00147.50134.65136.55-6.65-4.31%2268.31%
TSLA211001P009200002021-09-24 9:58AM EDT920.00169.55144.65146.50+4.05+2.45%1071.36%
TSLA211001P009300002021-09-24 9:58AM EDT930.00179.50154.60156.50+5.30+3.04%4275.00%
TSLA211001P009400002021-09-23 2:54PM EDT940.00187.05164.60166.500.00-1178.56%
TSLA211001P009900002021-09-22 10:02AM EDT990.00248.75213.40217.600.00-10109.55%
TSLA211001P010000002021-09-20 12:09AM EDT1,000.00243.45223.40227.600.00--1113.09%
TSLA211001P010500002021-09-20 3:24PM EDT1,050.00329.50273.40277.550.00-10129.32%
TSLA211001P011750002021-08-18 12:29PM EDT1,175.00485.00406.00425.000.00--0255.32%
TSLA211001P012750002021-08-20 9:46AM EDT1,275.00587.20506.00524.850.00-10288.00%