India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.28-0.35 (-0.08%)
At close: 4:00PM EDT

418.84 -1.44 (-0.34%)
Before hours: 9:08AM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201030C000200002020-10-26 3:57PM EDT20.00400.300.000.000.00-880.00%
TSLA201030C000400002020-10-23 3:47PM EDT40.00377.550.000.000.00-1560.00%
TSLA201030C001000002020-10-23 2:47PM EDT100.00319.200.000.000.00-530.00%
TSLA201030C002000002020-10-23 2:37PM EDT200.00218.940.000.000.00-440.00%
TSLA201030C002400002020-10-23 2:09PM EDT240.00177.840.000.000.00-10490.00%
TSLA201030C002600002020-10-21 2:11PM EDT260.00168.000.000.000.00-250.00%
TSLA201030C002800002020-10-23 3:32PM EDT280.00136.850.000.000.00-41440.00%
TSLA201030C002850002020-10-23 3:19PM EDT285.00134.000.000.000.00-19140.00%
TSLA201030C002900002020-10-23 2:09PM EDT290.00128.150.000.000.00-5100.00%
TSLA201030C002950002020-10-23 12:33PM EDT295.00118.450.000.000.00-120.00%
TSLA201030C003000002020-10-26 3:15PM EDT300.00116.510.000.000.00-164410.00%
TSLA201030C003050002020-10-26 3:33PM EDT305.00114.650.000.000.00-12270.00%
TSLA201030C003100002020-10-26 2:24PM EDT310.00103.350.000.000.00-5410.00%
TSLA201030C003150002020-10-26 2:02PM EDT315.0099.950.000.000.00-5380.00%
TSLA201030C003200002020-10-26 2:58PM EDT320.0097.250.000.000.00-3260.00%
TSLA201030C003250002020-10-26 1:39PM EDT325.0087.650.000.000.00-631720.00%
TSLA201030C003300002020-10-26 1:39PM EDT330.0082.700.000.000.00-91520.00%
TSLA201030C003350002020-10-26 12:53PM EDT335.0078.980.000.000.00-31630.00%
TSLA201030C003400002020-10-26 1:04PM EDT340.0073.480.000.000.00-21320.00%
TSLA201030C003450002020-10-26 1:31PM EDT345.0067.050.000.000.00-41130.00%
TSLA201030C003500002020-10-26 3:45PM EDT350.0070.690.000.000.00-3901,0310.00%
TSLA201030C003550002020-10-26 3:55PM EDT355.0065.800.000.000.00-3629450.00%
TSLA201030C003600002020-10-26 3:20PM EDT360.0058.250.000.000.00-452470.00%
TSLA201030C003625002020-10-26 3:45PM EDT362.5058.500.000.000.00-351300.00%
TSLA201030C003650002020-10-26 12:39PM EDT365.0054.850.000.000.00-191620.00%
TSLA201030C003675002020-10-26 3:32PM EDT367.5052.260.000.000.00-25650.00%
TSLA201030C003700002020-10-26 3:40PM EDT370.0051.500.000.000.00-1021,8600.00%
TSLA201030C003725002020-10-26 3:45PM EDT372.5049.100.000.000.00-21610.00%
TSLA201030C003750002020-10-26 2:40PM EDT375.0043.000.000.000.00-593460.00%
TSLA201030C003775002020-10-26 11:02AM EDT377.5040.250.000.000.00-5610.00%
TSLA201030C003800002020-10-26 3:55PM EDT380.0041.250.000.000.00-1,7355310.00%
TSLA201030C003825002020-10-26 3:09PM EDT382.5035.250.000.000.00-23420.00%
TSLA201030C003850002020-10-26 3:40PM EDT385.0037.080.000.000.00-934060.00%
TSLA201030C003875002020-10-26 2:31PM EDT387.5029.400.000.000.00-25510.00%
TSLA201030C003900002020-10-26 3:56PM EDT390.0031.990.000.000.00-3921,3290.00%
TSLA201030C003925002020-10-26 3:40PM EDT392.5028.850.000.000.00-4654840.00%
TSLA201030C003950002020-10-26 3:47PM EDT395.0026.600.000.000.00-1,3011,4320.00%
TSLA201030C003975002020-10-26 3:39PM EDT397.5024.770.000.000.00-1,5111,5860.00%
TSLA201030C004000002020-10-26 3:59PM EDT400.0023.650.000.000.00-4,3675,2110.00%
TSLA201030C004025002020-10-26 3:39PM EDT402.5020.620.000.000.00-1,1501,1860.00%
TSLA201030C004050002020-10-26 3:56PM EDT405.0019.360.000.000.00-6195600.00%
TSLA201030C004075002020-10-26 3:56PM EDT407.5017.550.000.000.00-3842240.00%
TSLA201030C004100002020-10-26 3:59PM EDT410.0015.500.000.000.00-4,5672,0240.00%
TSLA201030C004125002020-10-26 3:59PM EDT412.5013.700.000.000.00-2,5999740.00%
TSLA201030C004150002020-10-26 3:59PM EDT415.0012.330.000.000.00-9,5342,6730.00%
TSLA201030C004175002020-10-26 3:59PM EDT417.5010.600.000.000.00-5,6737880.00%
TSLA201030C004200002020-10-26 3:59PM EDT420.009.370.000.000.00-28,5986,1230.00%
TSLA201030C004225002020-10-26 3:59PM EDT422.507.950.000.000.00-3,9571,2421.56%
TSLA201030C004250002020-10-26 3:59PM EDT425.006.800.000.000.00-10,1313,0753.13%
TSLA201030C004275002020-10-26 3:59PM EDT427.505.930.000.000.00-1,7409563.13%
TSLA201030C004300002020-10-26 3:59PM EDT430.005.100.000.000.00-17,4826,1466.25%
TSLA201030C004325002020-10-26 3:59PM EDT432.504.220.000.000.00-4,8333,6716.25%
TSLA201030C004350002020-10-26 3:59PM EDT435.003.550.000.000.00-10,9404,0296.25%
TSLA201030C004375002020-10-26 3:59PM EDT437.502.990.000.000.00-1,7321,7646.25%
TSLA201030C004400002020-10-26 3:59PM EDT440.002.480.000.000.00-14,3867,58712.50%
TSLA201030C004425002020-10-26 3:59PM EDT442.502.080.000.000.00-4,5563,98812.50%
TSLA201030C004450002020-10-26 3:59PM EDT445.001.700.000.000.00-4,8953,82012.50%
TSLA201030C004475002020-10-26 3:59PM EDT447.501.450.000.000.00-1,24092012.50%
TSLA201030C004500002020-10-26 3:59PM EDT450.001.300.000.000.00-15,61110,98212.50%
TSLA201030C004525002020-10-26 3:59PM EDT452.501.050.000.000.00-2,3081,94512.50%
TSLA201030C004550002020-10-26 3:59PM EDT455.000.850.000.000.00-3,9383,46712.50%
TSLA201030C004600002020-10-26 3:59PM EDT460.000.630.000.000.00-5,0115,22225.00%
TSLA201030C004650002020-10-26 3:59PM EDT465.000.500.000.000.00-1,9662,57625.00%
TSLA201030C004700002020-10-26 3:58PM EDT470.000.390.000.000.00-2,5713,98525.00%
TSLA201030C004750002020-10-26 3:57PM EDT475.000.340.000.000.00-1,3991,61125.00%
TSLA201030C004800002020-10-26 3:59PM EDT480.000.280.000.000.00-1,5443,52225.00%
TSLA201030C004850002020-10-26 3:58PM EDT485.000.270.000.000.00-1,3833,37525.00%
TSLA201030C004900002020-10-26 3:53PM EDT490.000.230.000.000.00-9811,81325.00%
TSLA201030C004950002020-10-26 3:59PM EDT495.000.200.000.000.00-4052,25325.00%
TSLA201030C005000002020-10-26 3:59PM EDT500.000.170.000.000.00-4,93114,41425.00%
TSLA201030C005050002020-10-26 3:55PM EDT505.000.180.000.000.00-7452,94625.00%
TSLA201030C005100002020-10-26 3:47PM EDT510.000.170.000.000.00-3611,19650.00%
TSLA201030C005150002020-10-26 3:18PM EDT515.000.160.000.000.00-14469150.00%
TSLA201030C005200002020-10-26 3:51PM EDT520.000.130.000.000.00-2583,04250.00%
TSLA201030C005250002020-10-26 3:58PM EDT525.000.100.000.000.00-1781,64750.00%
TSLA201030C005300002020-10-26 3:49PM EDT530.000.100.000.000.00-5641,13750.00%
TSLA201030C005350002020-10-26 3:51PM EDT535.000.090.000.000.00-282,17350.00%
TSLA201030C005400002020-10-26 3:51PM EDT540.000.070.000.000.00-1501,00150.00%
TSLA201030C005450002020-10-26 3:40PM EDT545.000.090.000.000.00-4773250.00%
TSLA201030C005500002020-10-26 3:55PM EDT550.000.080.000.000.00-1,5103,69150.00%
TSLA201030C005550002020-10-26 3:40PM EDT555.000.070.000.000.00-731,06750.00%
TSLA201030C005600002020-10-26 3:35PM EDT560.000.070.000.000.00-1351,70150.00%
TSLA201030C005650002020-10-26 10:42AM EDT565.000.050.000.000.00-1327150.00%
TSLA201030C005700002020-10-26 3:17PM EDT570.000.050.000.000.00-982,00450.00%
TSLA201030C005750002020-10-26 3:58PM EDT575.000.050.000.000.00-3452,17150.00%
TSLA201030C005800002020-10-26 3:56PM EDT580.000.050.000.000.00-6975850.00%
TSLA201030C005850002020-10-26 1:07PM EDT585.000.040.000.000.00-1116250.00%
TSLA201030C005900002020-10-26 1:59PM EDT590.000.020.000.000.00-2662450.00%
TSLA201030C005950002020-10-26 3:55PM EDT595.000.030.000.000.00-3019550.00%
TSLA201030C006000002020-10-26 3:59PM EDT600.000.030.000.000.00-5764,43150.00%
TSLA201030C006100002020-10-26 3:56PM EDT610.000.020.000.000.00-2617550.00%
TSLA201030C006200002020-10-26 2:12PM EDT620.000.030.000.000.00-1842650.00%
TSLA201030C006300002020-10-26 12:58PM EDT630.000.020.000.000.00-1011650.00%
TSLA201030C006400002020-10-26 3:44PM EDT640.000.020.000.000.00-5655050.00%
TSLA201030C006500002020-10-26 3:52PM EDT650.000.010.000.000.00-7974550.00%
TSLA201030C006600002020-10-26 2:39PM EDT660.000.020.000.000.00-2624350.00%
TSLA201030C006700002020-10-26 10:54AM EDT670.000.030.000.000.00-1423150.00%
TSLA201030C006800002020-10-26 1:38PM EDT680.000.010.000.000.00-5974750.00%
TSLA201030C006900002020-10-26 1:56PM EDT690.000.010.000.000.00-59550.00%
TSLA201030C007000002020-10-26 3:54PM EDT700.000.010.000.000.00-3981,28350.00%
TSLA201030C007200002020-10-26 3:25PM EDT720.000.010.000.000.00-7134050.00%
TSLA201030C007400002020-10-26 2:20PM EDT740.000.010.000.000.00-14361050.00%
TSLA201030C007500002020-10-23 3:47PM EDT750.000.010.000.000.00-278450.00%
TSLA201030C007600002020-10-26 3:33PM EDT760.000.010.000.000.00-11350250.00%
TSLA201030C007800002020-10-26 2:20PM EDT780.000.010.000.000.00-7047650.00%
TSLA201030C008000002020-10-26 2:24PM EDT800.000.010.000.000.00-1604,87550.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201030P000200002020-10-26 10:55AM EDT20.000.010.000.000.00-517250.00%
TSLA201030P000400002020-10-21 3:51PM EDT40.000.010.000.000.00-929750.00%
TSLA201030P001000002020-10-26 2:34PM EDT100.000.010.000.000.00-1130050.00%
TSLA201030P001500002020-10-26 3:55PM EDT150.000.010.000.000.00-23276950.00%
TSLA201030P002000002020-10-26 3:47PM EDT200.000.020.000.000.00-57189750.00%
TSLA201030P002400002020-10-26 3:57PM EDT240.000.060.000.000.00-1,2215,16450.00%
TSLA201030P002500002020-10-26 3:59PM EDT250.000.070.000.000.00-8911,86050.00%
TSLA201030P002600002020-10-26 3:59PM EDT260.000.100.000.000.00-39375050.00%
TSLA201030P002800002020-10-26 3:58PM EDT280.000.130.000.000.00-1,4353,30350.00%
TSLA201030P002850002020-10-26 3:48PM EDT285.000.180.000.000.00-18454850.00%
TSLA201030P002900002020-10-26 3:57PM EDT290.000.180.000.000.00-50898650.00%
TSLA201030P002950002020-10-26 3:58PM EDT295.000.230.000.000.00-18453450.00%
TSLA201030P003000002020-10-26 3:57PM EDT300.000.230.000.000.00-1,9605,33050.00%
TSLA201030P003050002020-10-26 2:54PM EDT305.000.340.000.000.00-9340250.00%
TSLA201030P003100002020-10-26 3:57PM EDT310.000.310.000.000.00-3,4743,88450.00%
TSLA201030P003150002020-10-26 3:44PM EDT315.000.350.000.000.00-11627850.00%
TSLA201030P003200002020-10-26 3:58PM EDT320.000.380.000.000.00-3,8583,55950.00%
TSLA201030P003250002020-10-26 3:44PM EDT325.000.390.000.000.00-45859950.00%
TSLA201030P003300002020-10-26 3:59PM EDT330.000.440.000.000.00-1,7053,69950.00%
TSLA201030P003350002020-10-26 3:49PM EDT335.000.480.000.000.00-2,5132,67850.00%
TSLA201030P003400002020-10-26 3:59PM EDT340.000.520.000.000.00-3,2628,35250.00%
TSLA201030P003450002020-10-26 3:55PM EDT345.000.600.000.000.00-1,4339,40050.00%
TSLA201030P003500002020-10-26 3:58PM EDT350.000.610.000.000.00-2,4895,75425.00%
TSLA201030P003550002020-10-26 3:59PM EDT355.000.690.000.000.00-5591,27525.00%
TSLA201030P003600002020-10-26 3:59PM EDT360.000.700.000.000.00-2,1492,44025.00%
TSLA201030P003625002020-10-26 3:46PM EDT362.500.780.000.000.00-22439825.00%
TSLA201030P003650002020-10-26 3:51PM EDT365.000.810.000.000.00-9631,35725.00%
TSLA201030P003675002020-10-26 3:51PM EDT367.500.930.000.000.00-47033525.00%
TSLA201030P003700002020-10-26 3:57PM EDT370.000.900.000.000.00-3,2702,59925.00%
TSLA201030P003725002020-10-26 3:57PM EDT372.501.050.000.000.00-31356125.00%
TSLA201030P003750002020-10-26 3:55PM EDT375.001.030.000.000.00-2,6832,28925.00%
TSLA201030P003775002020-10-26 3:55PM EDT377.501.120.000.000.00-9161,03525.00%
TSLA201030P003800002020-10-26 3:59PM EDT380.001.230.000.000.00-4,6674,52425.00%
TSLA201030P003825002020-10-26 3:57PM EDT382.501.410.000.000.00-56560025.00%
TSLA201030P003850002020-10-26 3:57PM EDT385.001.430.000.000.00-1,7542,08112.50%
TSLA201030P003875002020-10-26 3:59PM EDT387.501.620.000.000.00-1,1621,27412.50%
TSLA201030P003900002020-10-26 3:59PM EDT390.001.750.000.000.00-6,7334,42212.50%
TSLA201030P003925002020-10-26 3:59PM EDT392.502.030.000.000.00-1,02762312.50%
TSLA201030P003950002020-10-26 3:59PM EDT395.002.220.000.000.00-5,5462,35812.50%
TSLA201030P003975002020-10-26 3:56PM EDT397.502.630.000.000.00-2,0531,32312.50%
TSLA201030P004000002020-10-26 3:59PM EDT400.002.900.000.000.00-15,9788,50012.50%
TSLA201030P004025002020-10-26 3:57PM EDT402.503.350.000.000.00-1,8991,18012.50%
TSLA201030P004050002020-10-26 3:59PM EDT405.003.950.000.000.00-10,8717,4306.25%
TSLA201030P004075002020-10-26 3:59PM EDT407.504.650.000.000.00-2,0481,1886.25%
TSLA201030P004100002020-10-26 3:59PM EDT410.005.100.000.000.00-19,96912,2076.25%
TSLA201030P004125002020-10-26 3:59PM EDT412.505.850.000.000.00-5,8732,3083.13%
TSLA201030P004150002020-10-26 3:59PM EDT415.006.800.000.000.00-18,6767,8513.13%
TSLA201030P004175002020-10-26 3:59PM EDT417.508.050.000.000.00-5,3931,6081.56%
TSLA201030P004200002020-10-26 3:59PM EDT420.008.800.000.000.00-15,72910,3450.20%
TSLA201030P004225002020-10-26 3:59PM EDT422.5010.300.000.000.00-2,1049190.00%
TSLA201030P004250002020-10-26 3:59PM EDT425.0011.580.000.000.00-3,5602,9400.00%
TSLA201030P004275002020-10-26 3:43PM EDT427.5012.750.000.000.00-2626280.00%
TSLA201030P004300002020-10-26 3:59PM EDT430.0014.600.000.000.00-3,6803,1550.00%
TSLA201030P004325002020-10-26 3:41PM EDT432.5015.950.000.000.00-994870.00%
TSLA201030P004350002020-10-26 3:56PM EDT435.0018.110.000.000.00-3121,6730.00%
TSLA201030P004375002020-10-26 3:56PM EDT437.5020.500.000.000.00-1647870.00%
TSLA201030P004400002020-10-26 3:59PM EDT440.0022.000.000.000.00-5652,1170.00%
TSLA201030P004425002020-10-26 3:59PM EDT442.5024.100.000.000.00-2146770.00%
TSLA201030P004450002020-10-26 3:56PM EDT445.0026.600.000.000.00-3285800.00%
TSLA201030P004475002020-10-26 1:24PM EDT447.5035.250.000.000.00-202230.00%
TSLA201030P004500002020-10-26 3:59PM EDT450.0030.790.000.000.00-4991,8580.00%
TSLA201030P004525002020-10-26 3:56PM EDT452.5033.100.000.000.00-291770.00%
TSLA201030P004550002020-10-26 3:55PM EDT455.0035.830.000.000.00-2923080.00%
TSLA201030P004600002020-10-26 3:46PM EDT460.0040.680.000.000.00-2081,8900.00%
TSLA201030P004650002020-10-26 3:41PM EDT465.0045.070.000.000.00-9970.00%
TSLA201030P004700002020-10-26 3:42PM EDT470.0049.600.000.000.00-152710.00%
TSLA201030P004750002020-10-26 3:57PM EDT475.0055.000.000.000.00-451190.00%
TSLA201030P004800002020-10-26 12:40PM EDT480.0064.290.000.000.00-103,4070.00%
TSLA201030P004850002020-10-23 12:47PM EDT485.0061.730.000.000.00-1190.00%
TSLA201030P004900002020-10-26 11:17AM EDT490.0074.800.000.000.00-42240.00%
TSLA201030P004950002020-10-26 2:31PM EDT495.0080.500.000.000.00-161050.00%
TSLA201030P005000002020-10-26 3:44PM EDT500.0079.170.000.000.00-1674140.00%
TSLA201030P005050002020-10-26 10:47AM EDT505.0083.300.000.000.00-7200.00%
TSLA201030P005100002020-10-26 3:31PM EDT510.0091.300.000.000.00-6330.00%
TSLA201030P005150002020-10-26 1:46PM EDT515.0097.400.000.000.00-13460.00%
TSLA201030P005200002020-10-26 3:47PM EDT520.00101.150.000.000.00-18530.00%
TSLA201030P005250002020-10-26 12:47PM EDT525.00112.200.000.000.00-12190.00%
TSLA201030P005300002020-10-26 11:07AM EDT530.00112.900.000.000.00-190.00%
TSLA201030P005350002020-10-23 10:37AM EDT535.00124.250.000.000.00-92320.00%
TSLA201030P005400002020-10-26 2:24PM EDT540.00127.100.000.000.00-1570.00%
TSLA201030P005450002020-10-23 11:19AM EDT545.00132.600.000.000.00-5480.00%
TSLA201030P005500002020-10-23 11:22AM EDT550.00138.450.000.000.00-1360.00%
TSLA201030P005550002020-10-23 9:46AM EDT555.00141.720.000.000.00-960.00%
TSLA201030P005600002020-10-23 3:32PM EDT560.00143.300.000.000.00-8120.00%
TSLA201030P005650002020-10-22 10:33AM EDT565.00138.750.000.000.00-1150.00%
TSLA201030P005700002020-10-26 10:11AM EDT570.00147.750.000.000.00-1240.00%
TSLA201030P005750002020-10-21 9:34AM EDT575.00148.800.000.000.00--10.00%
TSLA201030P005800002020-10-22 9:53AM EDT580.00145.700.000.000.00--90.00%
TSLA201030P005850002020-10-22 10:40AM EDT585.00157.920.000.000.00-1110.00%
TSLA201030P005900002020-10-20 10:30AM EDT590.00169.150.000.000.00--40.00%
TSLA201030P005950002020-10-20 10:06AM EDT595.00172.400.000.000.00--50.00%
TSLA201030P006000002020-10-21 11:20AM EDT600.00172.190.000.000.00-150.00%
TSLA201030P006100002020-10-20 10:03AM EDT610.00189.050.000.000.00-240.00%
TSLA201030P006200002020-10-26 12:52PM EDT620.00206.350.000.000.00-250.00%
TSLA201030P006300002020-10-22 2:36PM EDT630.00200.850.000.000.00--50.00%
TSLA201030P006400002020-10-26 12:52PM EDT640.00225.850.000.000.00-290.00%
TSLA201030P006500002020-10-20 3:50PM EDT650.00229.900.000.000.00-4180.00%
TSLA201030P006600002020-10-20 1:13PM EDT660.00232.650.000.000.00-5500.00%
TSLA201030P006700002020-10-20 10:16AM EDT670.00248.600.000.000.00--00.00%
TSLA201030P006800002020-10-20 12:46PM EDT680.00257.300.000.000.00-1600.00%
TSLA201030P006900002020-10-21 2:21PM EDT690.00264.450.000.000.00-500.00%
TSLA201030P007000002020-10-22 12:47PM EDT700.00270.450.000.000.00-500.00%
TSLA201030P007400002020-09-21 10:53AM EDT740.00288.000.000.000.00-150.00%
TSLA201030P007500002020-10-20 12:36PM EDT750.00326.950.000.000.00-1010.00%
TSLA201030P007600002020-10-15 9:42AM EDT760.00308.000.000.000.00-100.00%
TSLA201030P007800002020-10-02 9:55AM EDT780.00346.700.000.000.00-600.00%
TSLA201030P008000002020-10-21 11:48AM EDT800.00368.500.000.000.00-100.00%