Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221209C001000002022-12-02 1:19PM EST100.0091.8594.6595.20-2.84-3.00%11113189.84%
TSLA221209C001100002022-12-02 10:09AM EST110.0084.4884.6585.25+0.03+0.04%148171.09%
TSLA221209C001200002022-12-02 3:34PM EST120.0074.2974.6575.25+5.09+7.36%123147.27%
TSLA221209C001250002022-12-02 11:41AM EST125.0068.5069.6570.30-1.40-2.00%114140.23%
TSLA221209C001300002022-12-02 3:49PM EST130.0064.0164.6565.25-2.09-3.16%1626125.00%
TSLA221209C001350002022-12-02 1:51PM EST135.0057.4359.7060.25+2.33+4.23%413118.16%
TSLA221209C001400002022-12-02 3:58PM EST140.0055.0054.6555.25-0.65-1.17%3590104.30%
TSLA221209C001450002022-12-02 1:26PM EST145.0046.6549.6550.30-3.85-7.62%253697.66%
TSLA221209C001470002022-12-02 3:44PM EST147.0047.1047.6548.35-0.95-1.98%331596.29%
TSLA221209C001500002022-12-02 3:58PM EST150.0044.8544.7045.30-0.15-0.33%12317090.23%
TSLA221209C001525002022-12-02 3:55PM EST152.5041.9542.2542.70-2.30-5.20%321782.81%
TSLA221209C001550002022-12-02 3:59PM EST155.0039.9339.7040.35+0.73+1.86%1404282.32%
TSLA221209C001575002022-12-02 11:00AM EST157.5035.1537.3037.80-2.10-5.64%51779.10%
TSLA221209C001600002022-12-02 3:29PM EST160.0034.5634.7535.35-0.54-1.54%78315174.12%
TSLA221209C001625002022-12-02 3:59PM EST162.5032.5132.2532.90+0.61+1.91%15923870.61%
TSLA221209C001650002022-12-02 3:39PM EST165.0029.4729.8030.50-0.53-1.77%43667069.34%
TSLA221209C001675002022-12-02 3:56PM EST167.5027.5827.3527.85-0.17-0.61%9819861.82%
TSLA221209C001700002022-12-02 3:58PM EST170.0025.0525.0525.50+0.06+0.24%1,10988963.48%
TSLA221209C001725002022-12-02 3:54PM EST172.5022.1022.6523.10-1.18-5.07%17343260.94%
TSLA221209C001750002022-12-02 3:59PM EST175.0020.3520.3520.70-0.55-2.63%1,0811,25659.03%
TSLA221209C001775002022-12-02 3:57PM EST177.5018.3718.0518.50-0.06-0.33%29275758.18%
TSLA221209C001800002022-12-02 3:59PM EST180.0016.0615.8516.20-0.54-3.25%2,0093,01256.10%
TSLA221209C001825002022-12-02 3:59PM EST182.5014.0013.8014.25-0.54-3.71%2,6691,49656.59%
TSLA221209C001850002022-12-02 3:59PM EST185.0012.0011.8512.10-0.75-5.88%2,3484,82754.81%
TSLA221209C001875002022-12-02 3:59PM EST187.5010.0110.0010.25-1.04-9.41%1,6912,34854.03%
TSLA221209C001900002022-12-02 3:59PM EST190.008.458.308.50-0.95-10.11%13,6005,39553.06%
TSLA221209C001925002022-12-02 3:59PM EST192.506.906.807.00-1.10-13.75%15,2501,49452.73%
TSLA221209C001950002022-12-02 3:59PM EST195.005.555.505.60-1.10-16.54%43,8365,03352.20%
TSLA221209C001975002022-12-02 3:59PM EST197.504.404.304.40-1.10-20.00%14,7034,08951.42%
TSLA221209C002000002022-12-02 3:59PM EST200.003.413.403.45-0.99-22.50%82,87416,24051.59%
TSLA221209C002025002022-12-02 3:59PM EST202.502.592.582.63-0.96-27.04%12,1013,46751.20%
TSLA221209C002050002022-12-02 3:59PM EST205.001.971.952.00-0.91-31.60%21,5069,52051.25%
TSLA221209C002075002022-12-02 3:59PM EST207.501.491.441.50-0.77-34.07%7,2421,81551.22%
TSLA221209C002100002022-12-02 3:59PM EST210.001.121.101.12-0.68-37.78%30,6389,73451.76%
TSLA221209C002150002022-12-02 3:59PM EST215.000.620.600.63-0.47-43.12%10,5495,21952.73%
TSLA221209C002200002022-12-02 3:59PM EST220.000.350.340.35-0.34-49.28%12,7168,67954.10%
TSLA221209C002250002022-12-02 3:59PM EST225.000.220.200.22-0.22-50.00%5,2176,91456.35%
TSLA221209C002300002022-12-02 3:59PM EST230.000.130.130.15-0.17-56.67%5,1275,81659.28%
TSLA221209C002350002022-12-02 3:59PM EST235.000.100.090.10-0.11-52.38%2,7974,28762.11%
TSLA221209C002400002022-12-02 3:59PM EST240.000.080.060.08-0.07-46.67%5,8035,64065.23%
TSLA221209C002450002022-12-02 3:56PM EST245.000.050.040.06-0.06-54.55%3,8143,58467.97%
TSLA221209C002500002022-12-02 3:58PM EST250.000.040.040.05-0.04-50.00%4,4467,57272.27%
TSLA221209C002550002022-12-02 3:59PM EST255.000.040.020.04-0.03-42.86%1,4202,39873.83%
TSLA221209C002600002022-12-02 3:54PM EST260.000.030.030.04-0.02-40.00%6211,16379.69%
TSLA221209C002650002022-12-02 3:59PM EST265.000.020.020.03-0.03-60.00%54194081.25%
TSLA221209C002700002022-12-02 3:59PM EST270.000.030.020.03-0.02-40.00%74660585.94%
TSLA221209C002750002022-12-02 3:58PM EST275.000.020.010.02-0.01-33.33%2,26370885.94%
TSLA221209C002800002022-12-02 3:49PM EST280.000.020.000.02-0.01-33.33%1,21567385.94%
TSLA221209C002850002022-12-02 3:08PM EST285.000.020.000.02-0.01-33.33%955,29890.63%
TSLA221209C002900002022-12-02 3:45PM EST290.000.020.000.02-0.01-33.33%16324193.75%
TSLA221209C002950002022-12-02 2:18PM EST295.000.010.000.02-0.01-50.00%1553398.44%
TSLA221209C003000002022-12-02 3:56PM EST300.000.010.000.02-0.01-50.00%2981,133101.56%
TSLA221209C003050002022-12-02 3:56PM EST305.000.010.010.020.00-113158108.59%
TSLA221209C003100002022-12-02 9:59AM EST310.000.010.000.010.00-2130103.13%
TSLA221209C003150002022-12-02 10:26AM EST315.000.010.000.01-0.01-50.00%14339106.25%
TSLA221209C003200002022-12-02 11:15AM EST320.000.010.000.010.00-5262109.38%
TSLA221209C003250002022-12-02 10:40AM EST325.000.010.000.010.00-14868112.50%
TSLA221209C003300002022-12-02 10:40AM EST330.000.010.000.010.00-31066115.63%
TSLA221209C003350002022-12-02 10:35AM EST335.000.010.000.010.00-5022118.75%
TSLA221209C003400002022-11-28 10:54AM EST340.000.010.000.010.00-2084121.88%
TSLA221209C003450002022-11-28 10:14AM EST345.000.010.000.010.00-137125.00%
TSLA221209C003500002022-12-01 11:12AM EST350.000.010.000.010.00-1556125.00%
TSLA221209C003550002022-11-16 12:59PM EST355.000.030.000.010.00-2021128.13%
TSLA221209C003600002022-11-28 9:42AM EST360.000.010.000.010.00-35202131.25%
TSLA221209C003650002022-11-22 10:11AM EST365.000.010.000.010.00-516134.38%
TSLA221209C003700002022-11-23 12:14PM EST370.000.010.000.010.00-111137.50%
TSLA221209C003800002022-11-17 1:58PM EST380.000.020.000.010.00-1094143.75%
TSLA221209C003850002022-11-11 11:38AM EST385.000.040.000.010.00-1013143.75%
TSLA221209C003900002022-11-22 9:30AM EST390.000.020.000.010.00-1124146.88%
TSLA221209C003950002022-11-07 12:56PM EST395.000.040.000.010.00--31150.00%
TSLA221209C004000002022-12-02 9:30AM EST400.000.010.000.01-0.01-50.00%297153.13%
TSLA221209C004100002022-11-22 12:51PM EST410.000.010.000.010.00-536156.25%
TSLA221209C004200002022-11-14 2:01PM EST420.000.020.000.010.00-57162.50%
TSLA221209C004300002022-11-21 9:45AM EST430.000.010.000.010.00-6570165.63%
TSLA221209C004400002022-12-02 9:30AM EST440.000.010.000.010.00-359168.75%
TSLA221209C004500002022-11-16 2:29PM EST450.000.010.000.010.00-113175.00%
TSLA221209C004600002022-12-02 9:30AM EST460.000.010.000.01-0.02-66.67%3660181.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221209P001000002022-12-02 3:41PM EST100.000.010.000.010.00-444,629150.00%
TSLA221209P001050002022-12-01 3:41PM EST105.000.010.000.010.00-56350137.50%
TSLA221209P001100002022-12-02 1:13PM EST110.000.010.000.01-0.01-50.00%2001,405131.25%
TSLA221209P001150002022-12-02 3:59PM EST115.000.010.000.020.00-1,938490126.56%
TSLA221209P001200002022-12-02 3:53PM EST120.000.020.010.020.00-1,2702,462121.88%
TSLA221209P001250002022-12-02 3:53PM EST125.000.020.010.020.00-1,0842,472112.50%
TSLA221209P001300002022-12-02 3:59PM EST130.000.020.010.02-0.01-33.33%1,4043,626103.13%
TSLA221209P001350002022-12-02 3:53PM EST135.000.020.020.03-0.01-33.33%5342,26999.22%
TSLA221209P001400002022-12-02 3:59PM EST140.000.020.020.03-0.03-60.00%2,4643,42589.84%
TSLA221209P001450002022-12-02 3:59PM EST145.000.040.030.04-0.03-42.86%1,1733,85484.38%
TSLA221209P001460002022-12-02 3:58PM EST146.000.030.020.04-0.04-57.14%54945581.25%
TSLA221209P001470002022-12-02 3:59PM EST147.000.040.020.04-0.03-42.86%29152079.30%
TSLA221209P001480002022-12-02 3:58PM EST148.000.040.030.05-0.04-50.00%38521680.08%
TSLA221209P001490002022-12-02 3:58PM EST149.000.040.030.05-0.05-55.56%13545478.13%
TSLA221209P001500002022-12-02 3:57PM EST150.000.040.050.06-0.05-55.56%3,4124,34579.69%
TSLA221209P001525002022-12-02 3:59PM EST152.500.060.040.06-0.04-40.00%3,46058874.22%
TSLA221209P001550002022-12-02 3:58PM EST155.000.070.060.07-0.06-46.15%2,4823,06872.07%
TSLA221209P001575002022-12-02 3:59PM EST157.500.080.070.08-0.07-46.67%1,9621,66868.95%
TSLA221209P001600002022-12-02 3:57PM EST160.000.110.100.11-0.09-45.00%4,6484,05267.58%
TSLA221209P001625002022-12-02 3:58PM EST162.500.130.110.13-0.15-53.57%2,3461,32964.26%
TSLA221209P001650002022-12-02 3:59PM EST165.000.170.150.17-0.17-50.00%5,8127,41062.40%
TSLA221209P001675002022-12-02 3:59PM EST167.500.220.210.23-0.23-51.11%3,0741,50960.84%
TSLA221209P001700002022-12-02 3:59PM EST170.000.310.300.31-0.28-47.46%9,2325,16359.52%
TSLA221209P001725002022-12-02 3:59PM EST172.500.410.410.43-0.37-47.44%6,0446,97958.20%
TSLA221209P001750002022-12-02 3:59PM EST175.000.590.570.59-0.43-42.16%17,3003,36156.98%
TSLA221209P001775002022-12-02 3:59PM EST177.500.810.790.82-0.55-40.44%7,8102,33356.03%
TSLA221209P001800002022-12-02 3:59PM EST180.001.111.091.14-0.63-36.21%18,2516,96155.30%
TSLA221209P001825002022-12-02 3:59PM EST182.501.491.461.52-0.74-33.18%13,0533,41154.18%
TSLA221209P001850002022-12-02 3:59PM EST185.002.021.992.03-0.79-28.11%23,1367,08253.54%
TSLA221209P001875002022-12-02 3:59PM EST187.502.662.572.71-0.89-25.07%10,4702,20052.69%
TSLA221209P001900002022-12-02 3:59PM EST190.003.453.403.50-1.05-23.33%36,7645,29352.17%
TSLA221209P001925002022-12-02 3:59PM EST192.504.404.404.50-1.10-20.00%16,1641,61851.88%
TSLA221209P001950002022-12-02 3:59PM EST195.005.575.505.65-1.13-16.87%18,3812,61851.12%
TSLA221209P001975002022-12-02 3:59PM EST197.506.966.757.00-1.09-13.54%2,0021,18650.33%
TSLA221209P002000002022-12-02 3:59PM EST200.008.478.308.55-1.08-11.31%3,5322,34550.22%
TSLA221209P002025002022-12-02 3:44PM EST202.5010.7010.0010.40-0.70-6.14%34630150.73%
TSLA221209P002050002022-12-02 3:58PM EST205.0012.0111.9012.20-1.24-9.36%1,33583150.49%
TSLA221209P002075002022-12-02 3:44PM EST207.5014.6013.7514.30-0.53-3.50%10313250.10%
TSLA221209P002100002022-12-02 3:59PM EST210.0016.2015.9516.30-0.90-5.26%1,8711,40652.54%
TSLA221209P002150002022-12-02 3:55PM EST215.0021.1920.4520.90+0.01+0.05%3601,02150.93%
TSLA221209P002200002022-12-02 3:15PM EST220.0025.7325.1525.70-0.37-1.42%8870752.10%
TSLA221209P002250002022-12-02 1:59PM EST225.0033.0030.0030.65+2.46+8.06%6939255.18%
TSLA221209P002300002022-12-02 2:15PM EST230.0038.0634.9035.65+2.56+7.21%5126758.98%
TSLA221209P002350002022-12-02 1:40PM EST235.0043.0839.9040.50+2.58+6.37%135558.40%
TSLA221209P002400002022-12-02 3:54PM EST240.0045.6044.9045.50+0.20+0.44%94164.06%
TSLA221209P002450002022-12-02 3:30PM EST245.0050.5549.9050.50-2.60-4.89%66769.53%
TSLA221209P002500002022-12-02 1:10PM EST250.0058.7554.8055.50+2.25+3.98%631362.50%
TSLA221209P002550002022-12-02 10:45AM EST255.0060.9059.8560.50-0.10-0.16%2675.00%
TSLA221209P002600002022-12-02 3:59PM EST260.0065.1664.8565.40+2.66+4.26%91103.22%
TSLA221209P002650002022-11-09 3:50PM EST265.0086.9669.8570.400.00-10108.79%
TSLA221209P002700002022-12-02 10:35AM EST270.0074.6574.8575.40+1.35+1.84%42114.26%
TSLA221209P002750002022-12-01 2:23PM EST275.0080.1079.8580.400.00-55119.53%
TSLA221209P002800002022-12-02 10:35AM EST280.0084.6584.8585.40-1.05-1.23%415124.71%
TSLA221209P002850002022-12-01 10:04AM EST285.0089.5089.8590.400.00-20129.69%
TSLA221209P002900002022-12-02 11:20AM EST290.0097.7094.8595.40+2.55+2.68%510134.57%
TSLA221209P002950002022-12-01 10:38AM EST295.00101.3099.80100.400.00-3225139.36%
TSLA221209P003000002022-12-01 10:11AM EST300.00105.10104.80105.400.00-10144.04%
TSLA221209P003050002022-12-01 1:11PM EST305.00109.35109.80110.400.00-40148.63%
TSLA221209P003500002022-11-10 1:08PM EST350.00161.78154.80155.450.00-20190.04%