Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.19-2.62 (-1.37%)
At close: 04:00PM EDT
189.67 +0.48 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230331C000200002023-03-21 10:16AM EDT20.00170.450.000.000.00-200.00%
TSLA230331C000250002023-03-27 9:36AM EDT25.00171.150.000.000.00-100.00%
TSLA230331C000300002023-03-24 1:14PM EDT30.00159.000.000.000.00-200.00%
TSLA230331C000350002023-03-22 3:08PM EDT35.00159.250.000.000.00-500.00%
TSLA230331C000400002023-03-01 11:22AM EDT40.00160.650.000.000.00--00.00%
TSLA230331C000450002023-03-24 3:17PM EDT45.00145.350.000.000.00-200.00%
TSLA230331C000500002023-03-28 9:49AM EDT50.00139.350.000.000.00-8600.00%
TSLA230331C000550002023-03-24 2:19PM EDT55.00134.700.000.000.00-200.00%
TSLA230331C000600002023-03-28 9:30AM EDT60.00131.480.000.000.00-200.00%
TSLA230331C000650002023-03-22 3:08PM EDT65.00129.300.000.000.00-500.00%
TSLA230331C000700002023-03-22 9:36AM EDT70.00129.400.000.000.00-200.00%
TSLA230331C000750002023-03-01 12:28PM EDT75.00125.700.000.000.00-100.00%
TSLA230331C000800002023-03-27 9:35AM EDT80.00116.550.000.000.00-200.00%
TSLA230331C000850002023-03-28 11:27AM EDT85.00104.000.000.000.00-100.00%
TSLA230331C000900002023-03-24 11:10AM EDT90.0098.530.000.000.00-100.00%
TSLA230331C000950002023-03-24 11:11AM EDT95.0093.550.000.000.00-100.00%
TSLA230331C001000002023-03-28 10:40AM EDT100.0088.180.000.000.00-200.00%
TSLA230331C001050002023-03-24 11:05AM EDT105.0084.570.000.000.00-100.00%
TSLA230331C001100002023-03-28 3:36PM EDT110.0078.820.000.000.00-400.00%
TSLA230331C001150002023-03-28 3:35PM EDT115.0073.750.000.000.00-3200.00%
TSLA230331C001200002023-03-28 3:40PM EDT120.0069.010.000.000.00-4300.00%
TSLA230331C001250002023-03-28 3:41PM EDT125.0064.130.000.000.00-14600.00%
TSLA230331C001280002023-03-28 10:26AM EDT128.0060.930.000.000.00-200.00%
TSLA230331C001290002023-03-24 1:13PM EDT129.0060.000.000.000.00-300.00%
TSLA230331C001300002023-03-28 3:42PM EDT130.0059.150.000.000.00-3200.00%
TSLA230331C001310002023-03-28 3:46PM EDT131.0057.750.000.000.00-100.00%
TSLA230331C001320002023-03-27 10:03AM EDT132.0064.500.000.000.00-100.00%
TSLA230331C001330002023-03-27 11:53AM EDT133.0060.450.000.000.00-300.00%
TSLA230331C001340002023-03-27 11:45AM EDT134.0060.250.000.000.00-2600.00%
TSLA230331C001350002023-03-28 3:42PM EDT135.0054.150.000.000.00-1600.00%
TSLA230331C001360002023-03-27 1:30PM EDT136.0055.900.000.000.00-200.00%
TSLA230331C001370002023-03-28 12:48PM EDT137.0049.750.000.000.00-500.00%
TSLA230331C001380002023-03-27 9:54AM EDT138.0058.350.000.000.00-100.00%
TSLA230331C001390002023-03-28 9:44AM EDT139.0049.920.000.000.00-200.00%
TSLA230331C001400002023-03-28 2:09PM EDT140.0047.730.000.000.00-1300.00%
TSLA230331C001410002023-03-27 10:01AM EDT141.0055.600.000.000.00-200.00%
TSLA230331C001420002023-03-28 11:12AM EDT142.0046.880.000.000.00-900.00%
TSLA230331C001430002023-03-27 11:27AM EDT143.0051.750.000.000.00-100.00%
TSLA230331C001440002023-03-28 10:04AM EDT144.0044.950.000.000.00-100.00%
TSLA230331C001450002023-03-28 3:33PM EDT145.0043.500.000.000.00-1900.00%
TSLA230331C001460002023-03-28 3:40PM EDT146.0043.050.000.000.00-4400.00%
TSLA230331C001470002023-03-28 3:39PM EDT147.0041.990.000.000.00-4200.00%
TSLA230331C001480002023-03-28 3:37PM EDT148.0040.990.000.000.00-4000.00%
TSLA230331C001490002023-03-28 3:35PM EDT149.0039.960.000.000.00-4700.00%
TSLA230331C001500002023-03-28 3:59PM EDT150.0039.320.000.000.00-19600.00%
TSLA230331C001525002023-03-28 3:20PM EDT152.5036.150.000.000.00-4900.00%
TSLA230331C001550002023-03-28 3:59PM EDT155.0034.380.000.000.00-11200.00%
TSLA230331C001575002023-03-28 3:44PM EDT157.5031.520.000.000.00-15200.00%
TSLA230331C001600002023-03-28 3:59PM EDT160.0029.400.000.000.00-27500.00%
TSLA230331C001625002023-03-28 3:37PM EDT162.5026.530.000.000.00-9600.00%
TSLA230331C001650002023-03-28 3:57PM EDT165.0024.200.000.000.00-25900.00%
TSLA230331C001675002023-03-28 3:48PM EDT167.5021.600.000.000.00-31100.00%
TSLA230331C001700002023-03-28 3:59PM EDT170.0019.500.000.000.00-1,05600.00%
TSLA230331C001725002023-03-28 3:43PM EDT172.5016.900.000.000.00-31300.00%
TSLA230331C001750002023-03-28 3:59PM EDT175.0014.770.000.000.00-93600.00%
TSLA230331C001775002023-03-28 3:59PM EDT177.5012.470.000.000.00-1,25200.00%
TSLA230331C001800002023-03-28 3:59PM EDT180.0010.260.000.000.00-4,38600.00%
TSLA230331C001825002023-03-28 3:59PM EDT182.508.300.000.000.00-3,26800.00%
TSLA230331C001850002023-03-28 3:59PM EDT185.006.480.000.000.00-15,58800.00%
TSLA230331C001875002023-03-28 3:59PM EDT187.504.920.000.000.00-45,22500.00%
TSLA230331C001900002023-03-28 3:59PM EDT190.003.600.000.000.00-121,35601.56%
TSLA230331C001925002023-03-28 3:59PM EDT192.502.600.000.000.00-59,43606.25%
TSLA230331C001950002023-03-28 3:59PM EDT195.001.770.000.000.00-68,29806.25%
TSLA230331C001975002023-03-28 3:59PM EDT197.501.180.000.000.00-28,284012.50%
TSLA230331C002000002023-03-28 3:59PM EDT200.000.780.000.000.00-82,185012.50%
TSLA230331C002025002023-03-28 3:59PM EDT202.500.500.000.000.00-12,397012.50%
TSLA230331C002050002023-03-28 3:59PM EDT205.000.340.000.000.00-29,123025.00%
TSLA230331C002075002023-03-28 3:59PM EDT207.500.210.000.000.00-10,185025.00%
TSLA230331C002100002023-03-28 3:59PM EDT210.000.150.000.000.00-24,122025.00%
TSLA230331C002125002023-03-28 3:59PM EDT212.500.100.000.000.00-3,477025.00%
TSLA230331C002150002023-03-28 3:59PM EDT215.000.070.000.000.00-8,939025.00%
TSLA230331C002175002023-03-28 3:59PM EDT217.500.060.000.000.00-1,875025.00%
TSLA230331C002200002023-03-28 3:56PM EDT220.000.040.000.000.00-6,888025.00%
TSLA230331C002225002023-03-28 3:55PM EDT222.500.040.000.000.00-1,122050.00%
TSLA230331C002250002023-03-28 3:58PM EDT225.000.030.000.000.00-7,237050.00%
TSLA230331C002275002023-03-28 3:46PM EDT227.500.020.000.000.00-2,228050.00%
TSLA230331C002300002023-03-28 3:54PM EDT230.000.020.000.000.00-1,924050.00%
TSLA230331C002325002023-03-28 1:38PM EDT232.500.020.000.000.00-400050.00%
TSLA230331C002350002023-03-28 3:51PM EDT235.000.020.000.000.00-312050.00%
TSLA230331C002375002023-03-28 3:20PM EDT237.500.020.000.000.00-357050.00%
TSLA230331C002400002023-03-28 3:56PM EDT240.000.020.000.000.00-1,772050.00%
TSLA230331C002425002023-03-28 3:41PM EDT242.500.010.000.000.00-1,745050.00%
TSLA230331C002450002023-03-28 3:41PM EDT245.000.010.000.000.00-122050.00%
TSLA230331C002475002023-03-28 2:28PM EDT247.500.010.000.000.00-1050.00%
TSLA230331C002500002023-03-28 3:41PM EDT250.000.010.000.000.00-85050.00%
TSLA230331C002550002023-03-28 3:15PM EDT255.000.010.000.000.00-3050.00%
TSLA230331C002600002023-03-28 3:51PM EDT260.000.010.000.000.00-20050.00%
TSLA230331C002650002023-03-28 3:51PM EDT265.000.010.000.000.00-3050.00%
TSLA230331C002700002023-03-28 2:38PM EDT270.000.010.000.000.00-4050.00%
TSLA230331C002750002023-03-27 2:19PM EDT275.000.010.000.000.00-833050.00%
TSLA230331C002800002023-03-27 1:11PM EDT280.000.010.000.000.00-50050.00%
TSLA230331C002850002023-03-27 11:47AM EDT285.000.010.000.000.00-24050.00%
TSLA230331C002900002023-03-28 10:00AM EDT290.000.010.000.000.00-5050.00%
TSLA230331C002950002023-03-28 10:25AM EDT295.000.010.000.000.00-3050.00%
TSLA230331C003000002023-03-28 1:05PM EDT300.000.010.000.000.00-7050.00%
TSLA230331C003100002023-03-24 3:14PM EDT310.000.010.000.000.00-5050.00%
TSLA230331C003200002023-03-27 9:45AM EDT320.000.010.000.000.00-5050.00%
TSLA230331C003300002023-03-27 2:16PM EDT330.000.010.000.000.00-2050.00%
TSLA230331C003400002023-03-17 3:54PM EDT340.000.010.000.000.00-211050.00%
TSLA230331C003500002023-03-28 1:21PM EDT350.000.010.000.000.00-1050.00%
TSLA230331C003600002023-03-28 1:45PM EDT360.000.010.000.000.00-2050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230331P000200002023-03-28 10:22AM EDT20.000.010.000.000.00-9050.00%
TSLA230331P000350002023-03-27 1:01PM EDT35.000.010.000.000.00-1050.00%
TSLA230331P000400002023-02-21 3:56PM EDT40.000.020.000.000.00-2550.00%
TSLA230331P000450002023-03-02 4:29PM EDT45.000.010.000.000.00-1050.00%
TSLA230331P000500002023-03-14 9:33AM EDT50.000.010.000.000.00-2050.00%
TSLA230331P000550002023-03-10 11:56AM EDT55.000.010.000.000.00-200050.00%
TSLA230331P000600002023-03-23 10:28AM EDT60.000.010.000.000.00-3050.00%
TSLA230331P000650002023-03-16 11:11AM EDT65.000.010.000.000.00-1050.00%
TSLA230331P000700002023-03-17 3:30PM EDT70.000.040.000.000.00-10050.00%
TSLA230331P000750002023-03-21 3:16PM EDT75.000.010.000.000.00-4050.00%
TSLA230331P000800002023-03-24 11:59AM EDT80.000.010.000.000.00-50050.00%
TSLA230331P000850002023-03-24 1:48PM EDT85.000.010.000.000.00-5050.00%
TSLA230331P000900002023-03-22 9:30AM EDT90.000.010.000.000.00-10100.00%
TSLA230331P000950002023-03-23 2:41PM EDT95.000.010.000.000.00-112050.00%
TSLA230331P001000002023-03-28 12:58PM EDT100.000.010.000.000.00-1050.00%
TSLA230331P001050002023-03-24 3:58PM EDT105.000.010.000.000.00-1,167050.00%
TSLA230331P001100002023-03-28 12:43PM EDT110.000.010.000.000.00-1050.00%
TSLA230331P001150002023-03-28 3:30PM EDT115.000.010.000.000.00-13050.00%
TSLA230331P001200002023-03-28 3:49PM EDT120.000.020.000.000.00-9050.00%
TSLA230331P001250002023-03-28 1:17PM EDT125.000.010.000.000.00-5050.00%
TSLA230331P001280002023-03-27 11:12AM EDT128.000.010.000.000.00-2,069050.00%
TSLA230331P001290002023-03-27 11:18AM EDT129.000.010.000.000.00-16050.00%
TSLA230331P001300002023-03-28 12:55PM EDT130.000.010.000.000.00-63050.00%
TSLA230331P001310002023-03-28 11:46AM EDT131.000.010.000.000.00-54050.00%
TSLA230331P001320002023-03-28 12:46PM EDT132.000.010.000.000.00-308050.00%
TSLA230331P001330002023-03-28 1:09PM EDT133.000.010.000.000.00-165050.00%
TSLA230331P001340002023-03-28 2:03PM EDT134.000.010.000.000.00-14050.00%
TSLA230331P001350002023-03-28 3:56PM EDT135.000.010.000.000.00-95050.00%
TSLA230331P001360002023-03-28 3:57PM EDT136.000.010.000.000.00-217050.00%
TSLA230331P001370002023-03-28 2:44PM EDT137.000.010.000.000.00-12050.00%
TSLA230331P001380002023-03-28 2:01PM EDT138.000.010.000.000.00-28050.00%
TSLA230331P001390002023-03-28 12:13PM EDT139.000.020.000.000.00-11050.00%
TSLA230331P001400002023-03-28 2:49PM EDT140.000.020.000.000.00-128050.00%
TSLA230331P001410002023-03-27 12:48PM EDT141.000.020.000.000.00-360050.00%
TSLA230331P001420002023-03-28 1:25PM EDT142.000.010.000.000.00-27050.00%
TSLA230331P001430002023-03-28 1:45PM EDT143.000.020.000.000.00-148050.00%
TSLA230331P001440002023-03-28 1:40PM EDT144.000.020.000.000.00-236050.00%
TSLA230331P001450002023-03-28 3:58PM EDT145.000.020.000.000.00-685050.00%
TSLA230331P001460002023-03-28 3:48PM EDT146.000.010.000.000.00-1,908050.00%
TSLA230331P001470002023-03-28 3:58PM EDT147.000.020.000.000.00-29050.00%
TSLA230331P001480002023-03-28 3:52PM EDT148.000.020.000.000.00-60050.00%
TSLA230331P001490002023-03-28 3:30PM EDT149.000.020.000.000.00-81050.00%
TSLA230331P001500002023-03-28 3:59PM EDT150.000.020.000.000.00-1,111050.00%
TSLA230331P001525002023-03-28 3:51PM EDT152.500.030.000.000.00-482050.00%
TSLA230331P001550002023-03-28 3:58PM EDT155.000.030.000.000.00-6,192050.00%
TSLA230331P001575002023-03-28 3:49PM EDT157.500.040.000.000.00-512050.00%
TSLA230331P001600002023-03-28 3:59PM EDT160.000.040.000.000.00-2,865050.00%
TSLA230331P001625002023-03-28 3:59PM EDT162.500.050.000.000.00-1,186050.00%
TSLA230331P001650002023-03-28 3:59PM EDT165.000.070.000.000.00-5,844025.00%
TSLA230331P001675002023-03-28 3:59PM EDT167.500.110.000.000.00-2,235025.00%
TSLA230331P001700002023-03-28 3:59PM EDT170.000.160.000.000.00-10,719025.00%
TSLA230331P001725002023-03-28 3:59PM EDT172.500.250.000.000.00-3,450025.00%
TSLA230331P001750002023-03-28 3:59PM EDT175.000.410.000.000.00-17,386025.00%
TSLA230331P001775002023-03-28 3:59PM EDT177.500.620.000.000.00-11,983012.50%
TSLA230331P001800002023-03-28 3:59PM EDT180.000.980.000.000.00-52,200012.50%
TSLA230331P001825002023-03-28 3:59PM EDT182.501.500.000.000.00-24,622012.50%
TSLA230331P001850002023-03-28 3:59PM EDT185.002.200.000.000.00-82,57606.25%
TSLA230331P001875002023-03-28 3:59PM EDT187.503.140.000.000.00-50,03303.13%
TSLA230331P001900002023-03-28 3:59PM EDT190.004.360.000.000.00-43,74400.00%
TSLA230331P001925002023-03-28 3:59PM EDT192.505.800.000.000.00-8,16900.00%
TSLA230331P001950002023-03-28 3:59PM EDT195.007.400.000.000.00-6,68200.00%
TSLA230331P001975002023-03-28 3:59PM EDT197.509.350.000.000.00-2,15500.00%
TSLA230331P002000002023-03-28 3:59PM EDT200.0011.420.000.000.00-2,89600.00%
TSLA230331P002025002023-03-28 3:32PM EDT202.5014.450.000.000.00-1,32600.00%
TSLA230331P002050002023-03-28 3:58PM EDT205.0016.050.000.000.00-49100.00%
TSLA230331P002075002023-03-28 3:49PM EDT207.5018.700.000.000.00-14700.00%
TSLA230331P002100002023-03-28 3:55PM EDT210.0021.000.000.000.00-1,22300.00%
TSLA230331P002125002023-03-28 2:21PM EDT212.5024.750.000.000.00-7100.00%
TSLA230331P002150002023-03-28 1:52PM EDT215.0028.060.000.000.00-7600.00%
TSLA230331P002175002023-03-28 1:52PM EDT217.5030.590.000.000.00-2000.00%
TSLA230331P002200002023-03-28 3:16PM EDT220.0031.550.000.000.00-5400.00%
TSLA230331P002225002023-03-28 1:13PM EDT222.5035.910.000.000.00-700.00%
TSLA230331P002250002023-03-28 1:13PM EDT225.0038.440.000.000.00-8500.00%
TSLA230331P002275002023-03-28 10:34AM EDT227.5039.530.000.000.00-400.00%
TSLA230331P002300002023-03-28 12:37PM EDT230.0043.350.000.000.00-900.00%
TSLA230331P002325002023-03-27 12:07PM EDT232.5040.300.000.000.00-1900.00%
TSLA230331P002350002023-03-28 1:07PM EDT235.0048.350.000.000.00-1200.00%
TSLA230331P002375002023-03-28 10:11AM EDT237.5047.750.000.000.00-200.00%
TSLA230331P002400002023-03-27 3:55PM EDT240.0047.750.000.000.00-8500.00%
TSLA230331P002425002023-03-24 12:01PM EDT242.5052.750.000.000.00-400.00%
TSLA230331P002450002023-03-27 3:55PM EDT245.0052.750.000.000.00-40900.00%
TSLA230331P002475002023-03-28 9:54AM EDT247.5058.590.000.000.00-200.00%
TSLA230331P002500002023-03-24 11:57AM EDT250.0060.630.000.000.00-700.00%
TSLA230331P002550002023-03-28 9:54AM EDT255.0066.070.000.000.00-200.00%
TSLA230331P002600002023-03-27 12:18PM EDT260.0067.450.000.000.00-400.00%
TSLA230331P002650002023-03-27 12:18PM EDT265.0072.450.000.000.00-1000.00%
TSLA230331P002700002023-03-22 3:37PM EDT270.0076.040.000.000.00-200.00%
TSLA230331P002750002023-03-24 10:16AM EDT275.0084.000.000.000.00-100.00%
TSLA230331P002800002023-03-02 2:52PM EDT280.0090.250.000.000.00-200.00%
TSLA230331P002850002023-03-22 2:06PM EDT285.0084.950.000.000.00--00.00%
TSLA230331P002900002023-03-24 10:34AM EDT290.0099.400.000.000.00-100.00%
TSLA230331P002950002023-03-03 2:13PM EDT295.0094.740.000.000.00-100.00%
TSLA230331P003000002023-03-22 3:56PM EDT300.00107.630.000.000.00-600.00%
TSLA230331P003100002023-03-28 12:11PM EDT310.00122.000.000.000.00-200.00%
TSLA230331P003200002023-03-27 11:01AM EDT320.00125.850.000.000.00-100.00%
TSLA230331P003500002023-03-28 1:45PM EDT350.00163.070.000.000.00-200.00%
TSLA230331P003600002023-03-23 2:32PM EDT360.00169.300.000.000.00-200.00%