Australia markets open in 6 hours 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.64-4.81 (-2.64%)
As of 11:17AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221209C001000002022-12-06 10:50AM EST100.0076.8076.9076.85-4.95-6.06%751390.00%
TSLA221209C001050002022-12-06 10:19AM EST105.0071.3071.5072.05-5.30-6.92%381010.00%
TSLA221209C001100002022-12-06 10:23AM EST110.0067.2566.6066.85-3.75-5.28%38850.00%
TSLA221209C001150002022-12-06 10:57AM EST115.0061.0561.7062.20-5.30-7.99%10560.00%
TSLA221209C001200002022-12-06 10:51AM EST120.0056.9456.8557.30-4.84-7.83%28950.00%
TSLA221209C001250002022-12-06 11:00AM EST125.0051.9051.8052.25-5.65-9.82%83420.00%
TSLA221209C001300002022-12-06 9:51AM EST130.0047.6046.4047.10-4.71-9.00%171630.00%
TSLA221209C001350002022-12-05 3:37PM EST135.0043.0041.4541.90-3.83-8.18%1840.00%
TSLA221209C001400002022-12-06 10:25AM EST140.0036.0536.6037.10-7.20-16.65%28920.00%
TSLA221209C001450002022-12-06 10:09AM EST145.0031.3031.8532.35-7.80-19.95%1610.00%
TSLA221209C001460002022-12-06 10:31AM EST146.0030.8030.6530.90-6.45-17.32%3880.00%
TSLA221209C001470002022-12-06 10:09AM EST147.0029.2029.6530.50-8.95-23.46%7220.00%
TSLA221209C001480002022-12-06 10:23AM EST148.0029.5528.9029.40-5.06-14.62%26560.00%
TSLA221209C001490002022-12-06 10:17AM EST149.0027.8027.5027.95-5.55-16.64%41470.00%
TSLA221209C001500002022-12-06 11:01AM EST150.0027.1726.7527.10-5.43-16.66%1382580.00%
TSLA221209C001525002022-12-06 10:28AM EST152.5024.7524.4524.90-4.15-14.36%19390.00%
TSLA221209C001550002022-12-06 10:58AM EST155.0021.7521.8022.20-5.90-21.34%1091770.00%
TSLA221209C001575002022-12-06 10:49AM EST157.5019.5719.6019.80-4.53-18.80%13420.00%
TSLA221209C001600002022-12-06 11:00AM EST160.0016.9917.2517.65-5.71-25.15%4431,00738.28%
TSLA221209C001625002022-12-06 10:57AM EST162.5014.4014.8015.15-5.67-28.25%3645833.59%
TSLA221209C001650002022-12-06 10:53AM EST165.0012.5312.8013.15-5.47-30.39%2691,47650.49%
TSLA221209C001675002022-12-06 11:00AM EST167.5010.8810.7511.10-4.13-27.51%56026354.79%
TSLA221209C001700002022-12-06 11:01AM EST170.008.968.859.10-4.70-34.41%2,9182,29355.96%
TSLA221209C001725002022-12-06 11:01AM EST172.507.347.057.30-4.21-36.45%2,08561256.13%
TSLA221209C001750002022-12-06 11:01AM EST175.005.735.755.85-4.05-41.41%8,7791,63659.13%
TSLA221209C001775002022-12-06 11:02AM EST177.504.504.404.45-3.60-44.44%15,3641,12258.74%
TSLA221209C001800002022-12-06 11:02AM EST180.003.353.303.40-3.15-48.46%29,6705,06759.33%
TSLA221209C001825002022-12-06 11:01AM EST182.502.452.412.44-2.70-52.43%16,9885,00859.03%
TSLA221209C001850002022-12-06 11:01AM EST185.001.761.751.77-2.24-56.00%34,31213,06459.67%
TSLA221209C001875002022-12-06 11:01AM EST187.501.251.281.29-1.87-59.94%12,0257,47860.89%
TSLA221209C001900002022-12-06 11:01AM EST190.000.890.880.89-1.45-61.97%30,83619,38061.08%
TSLA221209C001925002022-12-06 11:01AM EST192.500.620.620.63-1.14-64.77%10,3236,12062.06%
TSLA221209C001950002022-12-06 11:01AM EST195.000.430.430.44-0.87-66.92%17,78319,82662.94%
TSLA221209C001975002022-12-06 11:01AM EST197.500.310.320.33-0.65-67.71%5,4158,82764.94%
TSLA221209C002000002022-12-06 11:01AM EST200.000.240.230.24-0.47-66.20%23,55931,49566.31%
TSLA221209C002025002022-12-06 11:00AM EST202.500.170.160.18-0.35-67.31%4,4408,43867.77%
TSLA221209C002050002022-12-06 11:01AM EST205.000.140.130.14-0.26-65.00%5,75817,76670.12%
TSLA221209C002075002022-12-06 11:01AM EST207.500.110.100.11-0.19-63.33%3,0085,05572.07%
TSLA221209C002100002022-12-06 11:00AM EST210.000.090.080.09-0.14-60.87%8,99219,29974.41%
TSLA221209C002125002022-12-06 11:01AM EST212.500.080.070.08-0.11-57.89%1,9478,78577.34%
TSLA221209C002150002022-12-06 11:01AM EST215.000.060.060.07-0.09-60.00%3,82411,20980.08%
TSLA221209C002175002022-12-06 10:49AM EST217.500.060.050.06-0.06-50.00%1,0804,76282.42%
TSLA221209C002200002022-12-06 10:58AM EST220.000.040.040.05-0.06-60.00%2,86514,15184.38%
TSLA221209C002250002022-12-06 10:59AM EST225.000.040.030.04-0.02-33.33%3,0139,65389.45%
TSLA221209C002300002022-12-06 11:01AM EST230.000.040.030.04-0.02-33.33%95110,54796.88%
TSLA221209C002350002022-12-06 10:50AM EST235.000.030.020.03-0.01-25.00%1,0126,256100.00%
TSLA221209C002400002022-12-06 11:00AM EST240.000.030.020.030.00-5,5449,553107.03%
TSLA221209C002450002022-12-06 11:01AM EST245.000.020.020.02-0.01-33.33%1,8095,767110.94%
TSLA221209C002500002022-12-06 10:56AM EST250.000.020.010.020.00-4289,171114.06%
TSLA221209C002550002022-12-06 10:52AM EST255.000.010.010.02-0.01-50.00%5453,335119.53%
TSLA221209C002600002022-12-06 10:56AM EST260.000.010.010.02-0.01-50.00%1,6685,294125.00%
TSLA221209C002650002022-12-06 10:57AM EST265.000.010.000.01-0.01-50.00%7791,631118.75%
TSLA221209C002700002022-12-06 11:01AM EST270.000.010.000.020.00-1,5981,592131.25%
TSLA221209C002750002022-12-06 9:54AM EST275.000.010.000.010.00-122,663128.13%
TSLA221209C002800002022-12-05 2:14PM EST280.000.010.000.010.00-1651,633134.38%
TSLA221209C002850002022-12-05 2:13PM EST285.000.010.000.010.00-15,389137.50%
TSLA221209C002900002022-12-05 3:47PM EST290.000.010.000.010.00-5211143.75%
TSLA221209C002950002022-12-02 2:18PM EST295.000.010.000.010.00-15533150.00%
TSLA221209C003000002022-12-05 10:59AM EST300.000.010.000.010.00-111,350153.13%
TSLA221209C003050002022-12-05 9:30AM EST305.000.010.000.010.00-7250156.25%
TSLA221209C003100002022-12-05 9:30AM EST310.000.010.000.010.00-1130162.50%
TSLA221209C003150002022-12-05 9:41AM EST315.000.010.000.010.00-3123165.63%
TSLA221209C003200002022-12-05 3:54PM EST320.000.010.000.010.00-9113168.75%
TSLA221209C003250002022-12-02 10:40AM EST325.000.010.000.010.00-148215175.00%
TSLA221209C003300002022-12-02 10:40AM EST330.000.010.000.010.00-310376175.00%
TSLA221209C003350002022-12-02 10:35AM EST335.000.010.000.010.00-5072181.25%
TSLA221209C003400002022-11-28 10:54AM EST340.000.010.000.010.00-2084187.50%
TSLA221209C003450002022-11-28 10:14AM EST345.000.010.000.010.00-137187.50%
TSLA221209C003500002022-12-05 9:30AM EST350.000.010.000.010.00-258193.75%
TSLA221209C003550002022-11-16 12:59PM EST355.000.030.000.010.00-2021193.75%
TSLA221209C003600002022-12-05 3:57PM EST360.000.010.000.010.00-18193196.88%
TSLA221209C003650002022-11-22 10:11AM EST365.000.010.000.010.00-516203.13%
TSLA221209C003700002022-11-23 12:14PM EST370.000.010.000.010.00-111206.25%
TSLA221209C003800002022-11-17 1:58PM EST380.000.020.000.010.00-1094212.50%
TSLA221209C003850002022-11-11 11:38AM EST385.000.040.000.010.00-1013218.75%
TSLA221209C003900002022-11-22 9:30AM EST390.000.020.000.010.00-1124218.75%
TSLA221209C003950002022-11-07 12:56PM EST395.000.040.000.010.00--31225.00%
TSLA221209C004000002022-12-02 9:30AM EST400.000.010.000.010.00-299225.00%
TSLA221209C004100002022-11-22 12:51PM EST410.000.010.000.010.00-536231.25%
TSLA221209C004200002022-11-14 2:01PM EST420.000.020.000.000.00-5750.00%
TSLA221209C004300002022-11-21 9:45AM EST430.000.010.000.000.00-657050.00%
TSLA221209C004400002022-12-02 9:30AM EST440.000.010.000.010.00-359250.00%
TSLA221209C004500002022-11-16 2:29PM EST450.000.010.000.010.00-113256.25%
TSLA221209C004600002022-12-06 9:55AM EST460.000.010.000.010.00-40663262.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221209P001000002022-12-06 9:56AM EST100.000.010.000.010.00-94,736175.00%
TSLA221209P001050002022-12-05 3:37PM EST105.000.010.000.010.00-2350159.38%
TSLA221209P001100002022-12-06 10:17AM EST110.000.010.000.010.00-281,412143.75%
TSLA221209P001150002022-12-06 10:39AM EST115.000.010.000.010.00-532,487131.25%
TSLA221209P001200002022-12-06 11:01AM EST120.000.020.010.02+0.01+100.00%682,517132.81%
TSLA221209P001250002022-12-06 10:42AM EST125.000.020.010.02+0.01+100.00%623,073120.31%
TSLA221209P001300002022-12-06 10:43AM EST130.000.030.020.03+0.01+50.00%1933,308114.06%
TSLA221209P001350002022-12-06 10:56AM EST135.000.030.020.030.00-2,2844,641101.56%
TSLA221209P001400002022-12-06 10:55AM EST140.000.030.030.04+0.01+50.00%5014,44392.58%
TSLA221209P001450002022-12-06 10:56AM EST145.000.050.040.05+0.01+25.00%5825,02682.81%
TSLA221209P001460002022-12-06 10:43AM EST146.000.060.050.06+0.02+50.00%4131,01182.42%
TSLA221209P001470002022-12-06 11:01AM EST147.000.060.050.06+0.01+20.00%81277480.08%
TSLA221209P001480002022-12-06 10:33AM EST148.000.090.060.08+0.03+50.00%92261980.08%
TSLA221209P001490002022-12-06 10:58AM EST149.000.080.070.08+0.03+60.00%18367278.13%
TSLA221209P001500002022-12-06 10:59AM EST150.000.080.090.10+0.01+14.29%1,98210,05178.13%
TSLA221209P001525002022-12-06 11:01AM EST152.500.130.120.13+0.04+44.44%1,5804,25674.80%
TSLA221209P001550002022-12-06 11:00AM EST155.000.190.180.19+0.09+90.00%3,7776,97372.75%
TSLA221209P001575002022-12-06 11:02AM EST157.500.280.270.28+0.13+86.67%3,3285,08370.90%
TSLA221209P001600002022-12-06 11:01AM EST160.000.430.420.44+0.21+95.45%22,02217,10970.12%
TSLA221209P001625002022-12-06 11:01AM EST162.500.650.640.65+0.31+91.18%3,2404,90669.09%
TSLA221209P001650002022-12-06 11:01AM EST165.000.980.960.97+0.50+104.17%11,22114,12168.46%
TSLA221209P001675002022-12-06 11:01AM EST167.501.401.451.47+0.65+86.67%9,6426,62068.97%
TSLA221209P001700002022-12-06 11:01AM EST170.002.012.002.03+0.93+86.11%44,53811,84967.80%
TSLA221209P001725002022-12-06 11:01AM EST172.502.762.762.79+1.20+76.92%15,1669,75667.36%
TSLA221209P001750002022-12-06 11:01AM EST175.003.753.753.80+1.61+75.23%48,46314,38367.70%
TSLA221209P001775002022-12-06 11:01AM EST177.504.904.804.90+1.98+67.81%24,2858,92766.36%
TSLA221209P001800002022-12-06 11:01AM EST180.006.206.406.55+2.25+56.96%34,05314,72469.78%
TSLA221209P001825002022-12-06 11:01AM EST182.508.007.908.00+2.89+56.56%6,4758,37068.63%
TSLA221209P001850002022-12-06 11:00AM EST185.009.939.9510.10+3.46+53.48%6,39814,45073.88%
TSLA221209P001875002022-12-06 11:01AM EST187.5011.7311.7512.05+3.78+47.55%4,8485,26674.19%
TSLA221209P001900002022-12-06 11:00AM EST190.0013.9513.7014.05+4.30+44.56%2,87511,84274.02%
TSLA221209P001925002022-12-06 10:59AM EST192.5016.2516.3516.60+4.58+39.25%4733,28184.47%
TSLA221209P001950002022-12-06 10:59AM EST195.0018.7818.6519.00+5.09+37.18%4936,78989.50%
TSLA221209P001975002022-12-06 10:52AM EST197.5021.1720.8021.25+4.80+29.32%1601,80790.33%
TSLA221209P002000002022-12-06 10:59AM EST200.0023.6023.0523.55+5.55+30.75%5463,14591.60%
TSLA221209P002025002022-12-06 10:43AM EST202.5026.6025.8026.30+5.90+28.50%19356105.03%
TSLA221209P002050002022-12-06 11:00AM EST205.0028.2528.3028.75+4.54+19.15%1621,539111.08%
TSLA221209P002075002022-12-06 10:21AM EST207.5030.4030.4530.85+4.57+17.69%74213106.35%
TSLA221209P002100002022-12-06 10:55AM EST210.0033.8932.8533.30+6.25+22.61%2732,917109.67%
TSLA221209P002125002022-12-06 11:01AM EST212.5035.5935.5536.00+5.12+16.80%91107122.41%
TSLA221209P002150002022-12-06 10:37AM EST215.0038.2537.9038.70+4.26+12.53%1081,106129.10%
TSLA221209P002175002022-12-06 10:15AM EST217.5040.3040.8041.00+3.80+10.41%52147138.14%
TSLA221209P002200002022-12-06 10:47AM EST220.0043.6343.0043.75+5.83+15.42%44838142.97%
TSLA221209P002250002022-12-06 10:21AM EST225.0047.8548.3048.35+3.80+8.63%37417152.15%
TSLA221209P002300002022-12-06 11:00AM EST230.0053.1552.8553.30+4.35+8.91%49288152.44%
TSLA221209P002350002022-12-06 10:14AM EST235.0057.9058.2558.70+4.00+7.42%2019178.27%
TSLA221209P002400002022-12-06 10:19AM EST240.0063.5062.8563.25+7.05+12.49%1710170.21%
TSLA221209P002450002022-12-06 10:05AM EST245.0069.0567.7568.70+7.60+12.37%75187.40%
TSLA221209P002500002022-12-05 3:47PM EST250.0068.6073.0573.450.00-2516197.56%
TSLA221209P002550002022-12-05 9:49AM EST255.0067.3578.2078.650.00-94213.87%
TSLA221209P002600002022-12-05 9:41AM EST260.0072.0582.8083.450.00-40208.59%
TSLA221209P002650002022-12-05 12:41PM EST265.0081.4587.9588.400.00-20219.24%
TSLA221209P002700002022-12-05 3:47PM EST270.0088.5793.0593.700.00-110236.82%
TSLA221209P002750002022-12-06 9:42AM EST275.0096.5597.6098.25+16.45+20.54%10220.12%
TSLA221209P002800002022-12-05 1:28PM EST280.00103.05102.65103.45+6.15+6.35%415235.25%
TSLA221209P002850002022-12-05 1:28PM EST285.00101.90108.25108.800.00-40266.99%
TSLA221209P002900002022-12-05 12:05PM EST290.00105.90112.60113.250.00-82241.21%
TSLA221209P002950002022-12-01 10:38AM EST295.00101.30118.05118.450.00-3225267.87%
TSLA221209P003000002022-12-05 9:42AM EST300.00112.20122.75123.200.00-10258.01%
TSLA221209P003050002022-12-05 9:54AM EST305.00118.69127.75128.400.00-1010271.09%
TSLA221209P003100002022-12-06 9:42AM EST310.00131.50133.25133.85+9.90+8.14%64303.66%
TSLA221209P003150002022-12-01 9:48AM EST315.00117.99137.95138.550.00--8294.53%
TSLA221209P003250002022-12-06 9:36AM EST325.00145.20148.15148.70+9.85+7.28%150316.80%
TSLA221209P003300002022-12-06 9:32AM EST330.00146.73152.75153.35+7.20+5.16%250300.10%
TSLA221209P003500002022-11-10 1:08PM EST350.00161.78172.85173.450.00-20329.49%
TSLA221209P004000002022-12-01 9:48AM EST400.00202.50223.25223.750.00--0402.54%
TSLA221209P004300002022-12-02 10:26AM EST430.00234.36253.10253.650.00-10422.07%