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

419.65 -0.63 (-0.15%)
Before hours: 9:12AM EDT

In the money
Show:ListStraddle
Callsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201106C000400002020-10-08 10:04AM EDT40.00393.000.000.000.00--10.00%
TSLA201106C001000002020-10-22 10:18AM EDT100.00329.080.000.000.00--650.00%
TSLA201106C002000002020-10-23 12:41PM EDT200.00216.000.000.000.00-420.00%
TSLA201106C002500002020-10-23 2:12PM EDT250.00167.250.000.000.00-18180.00%
TSLA201106C002600002020-10-26 3:04PM EDT260.00157.900.000.000.00-29360.00%
TSLA201106C002800002020-10-26 3:31PM EDT280.00139.250.000.000.00-54580.00%
TSLA201106C003000002020-10-26 1:20PM EDT300.00120.820.000.000.00-22880.00%
TSLA201106C003050002020-10-26 1:43PM EDT305.00106.770.000.000.00-28550.00%
TSLA201106C003100002020-10-26 3:31PM EDT310.00109.450.000.000.00-11200.00%
TSLA201106C003150002020-10-26 3:35PM EDT315.00105.150.000.000.00-9170.00%
TSLA201106C003200002020-10-26 12:47PM EDT320.0094.150.000.000.00-25360.00%
TSLA201106C003250002020-10-23 11:51AM EDT325.0087.600.000.000.00-2100.00%
TSLA201106C003300002020-10-26 10:46AM EDT330.0093.230.000.000.00-3003190.00%
TSLA201106C003350002020-10-26 10:46AM EDT335.0088.360.000.000.00-3033300.00%
TSLA201106C003400002020-10-26 2:14PM EDT340.0076.250.000.000.00-51330.00%
TSLA201106C003450002020-10-26 9:47AM EDT345.0077.800.000.000.00-5170.00%
TSLA201106C003500002020-10-26 1:54PM EDT350.0066.100.000.000.00-511500.00%
TSLA201106C003550002020-10-26 1:34PM EDT355.0058.760.000.000.00-17340.00%
TSLA201106C003600002020-10-26 3:13PM EDT360.0058.850.000.000.00-63990.00%
TSLA201106C003625002020-10-26 9:33AM EDT362.5063.150.000.000.00-4250.00%
TSLA201106C003650002020-10-26 3:13PM EDT365.0054.340.000.000.00-101360.00%
TSLA201106C003675002020-10-22 1:09PM EDT367.5059.350.000.000.00-170.00%
TSLA201106C003700002020-10-26 2:09PM EDT370.0049.350.000.000.00-20650.00%
TSLA201106C003725002020-10-26 9:34AM EDT372.5047.420.000.000.00-7150.00%
TSLA201106C003750002020-10-23 3:52PM EDT375.0053.500.000.000.00-21310.00%
TSLA201106C003775002020-10-26 11:17AM EDT377.5042.550.000.000.00-13240.00%
TSLA201106C003800002020-10-26 3:53PM EDT380.0044.560.000.000.00-396810.00%
TSLA201106C003825002020-10-26 11:13AM EDT382.5040.920.000.000.00-501250.00%
TSLA201106C003850002020-10-26 2:09PM EDT385.0037.000.000.000.00-771050.00%
TSLA201106C003875002020-10-26 1:28PM EDT387.5032.800.000.000.00-31480.00%
TSLA201106C003900002020-10-26 3:56PM EDT390.0036.870.000.000.00-16680.00%
TSLA201106C003925002020-10-26 3:00PM EDT392.5035.030.000.000.00-16450.00%
TSLA201106C003950002020-10-26 3:03PM EDT395.0031.750.000.000.00-36390.00%
TSLA201106C003975002020-10-26 3:22PM EDT397.5029.800.000.000.00-30730.00%
TSLA201106C004000002020-10-26 3:59PM EDT400.0028.750.000.000.00-3037530.00%
TSLA201106C004025002020-10-26 3:21PM EDT402.5026.350.000.000.00-22660.00%
TSLA201106C004050002020-10-26 3:56PM EDT405.0026.370.000.000.00-1772620.00%
TSLA201106C004075002020-10-26 1:28PM EDT407.5020.200.000.000.00-74740.00%
TSLA201106C004100002020-10-26 3:56PM EDT410.0023.200.000.000.00-6523600.00%
TSLA201106C004125002020-10-26 3:56PM EDT412.5021.700.000.000.00-2761970.00%
TSLA201106C004150002020-10-26 3:58PM EDT415.0020.400.000.000.00-8956550.00%
TSLA201106C004175002020-10-26 3:53PM EDT417.5018.550.000.000.00-4793230.00%
TSLA201106C004200002020-10-26 3:59PM EDT420.0017.500.000.000.00-3,0631,6810.00%
TSLA201106C004225002020-10-26 3:56PM EDT422.5016.300.000.000.00-4183420.78%
TSLA201106C004250002020-10-26 3:58PM EDT425.0015.050.000.000.00-9037651.56%
TSLA201106C004275002020-10-26 3:59PM EDT427.5014.000.000.000.00-2003363.13%
TSLA201106C004300002020-10-26 3:59PM EDT430.0012.950.000.000.00-1,3441,0703.13%
TSLA201106C004325002020-10-26 3:55PM EDT432.5011.800.000.000.00-1,9191,8103.13%
TSLA201106C004350002020-10-26 3:58PM EDT435.0011.000.000.000.00-9405866.25%
TSLA201106C004375002020-10-26 3:55PM EDT437.5010.050.000.000.00-3222666.25%
TSLA201106C004400002020-10-26 3:58PM EDT440.009.250.000.000.00-1,8181,4796.25%
TSLA201106C004425002020-10-26 3:58PM EDT442.508.600.000.000.00-1192366.25%
TSLA201106C004450002020-10-26 3:57PM EDT445.007.800.000.000.00-9301,5096.25%
TSLA201106C004475002020-10-26 3:54PM EDT447.507.000.000.000.00-1572826.25%
TSLA201106C004500002020-10-26 3:59PM EDT450.006.450.000.000.00-1,4941,6586.25%
TSLA201106C004525002020-10-26 3:42PM EDT452.506.000.000.000.00-18934312.50%
TSLA201106C004550002020-10-26 3:55PM EDT455.005.450.000.000.00-61082512.50%
TSLA201106C004600002020-10-26 3:59PM EDT460.004.470.000.000.00-2,0381,60212.50%
TSLA201106C004650002020-10-26 3:59PM EDT465.003.680.000.000.00-3071,12412.50%
TSLA201106C004700002020-10-26 3:57PM EDT470.003.050.000.000.00-1,8031,92012.50%
TSLA201106C004750002020-10-26 3:58PM EDT475.002.630.000.000.00-63180912.50%
TSLA201106C004800002020-10-26 3:53PM EDT480.002.190.000.000.00-7731,78512.50%
TSLA201106C004850002020-10-26 3:59PM EDT485.001.860.000.000.00-16323812.50%
TSLA201106C004900002020-10-26 3:54PM EDT490.001.640.000.000.00-71087125.00%
TSLA201106C004950002020-10-26 3:12PM EDT495.001.450.000.000.00-8629925.00%
TSLA201106C005000002020-10-26 3:59PM EDT500.001.180.000.000.00-1,6462,48625.00%
TSLA201106C005050002020-10-26 3:47PM EDT505.001.040.000.000.00-54566325.00%
TSLA201106C005100002020-10-26 3:54PM EDT510.000.990.000.000.00-12827125.00%
TSLA201106C005150002020-10-26 3:49PM EDT515.000.810.000.000.00-38633625.00%
TSLA201106C005200002020-10-26 3:57PM EDT520.000.740.000.000.00-8437125.00%
TSLA201106C005250002020-10-26 3:52PM EDT525.000.720.000.000.00-4033325.00%
TSLA201106C005300002020-10-26 3:50PM EDT530.000.670.000.000.00-10741625.00%
TSLA201106C005350002020-10-26 2:09PM EDT535.000.570.000.000.00-11211125.00%
TSLA201106C005400002020-10-26 2:38PM EDT540.000.490.000.000.00-5434925.00%
TSLA201106C005450002020-10-26 3:08PM EDT545.000.490.000.000.00-1726925.00%
TSLA201106C005500002020-10-26 3:50PM EDT550.000.480.000.000.00-6831,38225.00%
TSLA201106C005550002020-10-26 3:55PM EDT555.000.450.000.000.00-97025.00%
TSLA201106C005600002020-10-26 2:07PM EDT560.000.400.000.000.00-2753925.00%
TSLA201106C005650002020-10-26 2:02PM EDT565.000.370.000.000.00-515625.00%
TSLA201106C005700002020-10-26 3:22PM EDT570.000.400.000.000.00-2327425.00%
TSLA201106C005750002020-10-26 3:53PM EDT575.000.400.000.000.00-11215025.00%
TSLA201106C005800002020-10-26 2:55PM EDT580.000.340.000.000.00-4859025.00%
TSLA201106C005850002020-10-26 11:51AM EDT585.000.290.000.000.00-47450.00%
TSLA201106C005900002020-10-26 3:51PM EDT590.000.300.000.000.00-515450.00%
TSLA201106C005950002020-10-26 1:45PM EDT595.000.240.000.000.00-51750.00%
TSLA201106C006000002020-10-26 3:57PM EDT600.000.250.000.000.00-4641,57250.00%
TSLA201106C006100002020-10-26 2:11PM EDT610.000.250.000.000.00-515650.00%
TSLA201106C006200002020-10-26 3:51PM EDT620.000.280.000.000.00-1023250.00%
TSLA201106C006300002020-10-26 10:16AM EDT630.000.160.000.000.00-817550.00%
TSLA201106C006400002020-10-26 11:26AM EDT640.000.150.000.000.00-454450.00%
TSLA201106C006500002020-10-26 3:42PM EDT650.000.140.000.000.00-11329650.00%
TSLA201106C006600002020-10-26 1:49PM EDT660.000.120.000.000.00-1619850.00%
TSLA201106C006700002020-10-26 12:46PM EDT670.000.120.000.000.00-34450.00%
TSLA201106C006800002020-10-26 10:31AM EDT680.000.110.000.000.00-27250.00%
TSLA201106C006900002020-10-22 12:40PM EDT690.000.300.000.000.00-61550.00%
TSLA201106C007000002020-10-26 3:54PM EDT700.000.080.000.000.00-1691,04850.00%
TSLA201106C007200002020-10-26 10:59AM EDT720.000.050.000.000.00-39650.00%
TSLA201106C007400002020-10-26 12:37PM EDT740.000.050.000.000.00-1318650.00%
TSLA201106C007600002020-10-26 2:47PM EDT760.000.030.000.000.00-2847150.00%
TSLA201106C007800002020-10-26 3:14PM EDT780.000.030.000.000.00-3233750.00%
TSLA201106C008000002020-10-26 3:52PM EDT800.000.010.000.000.00-1051,19150.00%
Putsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201106P000200002020-10-22 1:46PM EDT20.000.010.000.000.00-4532250.00%
TSLA201106P000400002020-10-22 1:05PM EDT40.000.010.000.000.00-8364550.00%
TSLA201106P001000002020-10-26 3:58PM EDT100.000.020.000.000.00-20210100.00%
TSLA201106P001500002020-10-26 3:38PM EDT150.000.060.000.000.00-3215450.00%
TSLA201106P002000002020-10-26 3:54PM EDT200.000.150.000.000.00-11436150.00%
TSLA201106P002500002020-10-26 3:58PM EDT250.000.400.000.000.00-10727550.00%
TSLA201106P002600002020-10-26 3:58PM EDT260.000.450.000.000.00-14286650.00%
TSLA201106P002800002020-10-26 3:56PM EDT280.000.540.000.000.00-5031950.00%
TSLA201106P003000002020-10-26 3:56PM EDT300.000.760.000.000.00-18364950.00%
TSLA201106P003050002020-10-26 12:44PM EDT305.000.970.000.000.00-16226550.00%
TSLA201106P003100002020-10-26 1:53PM EDT310.000.890.000.000.00-2822525.00%
TSLA201106P003150002020-10-26 3:36PM EDT315.000.910.000.000.00-2023025.00%
TSLA201106P003200002020-10-26 2:44PM EDT320.001.090.000.000.00-14325025.00%
TSLA201106P003250002020-10-26 3:27PM EDT325.001.050.000.000.00-4622525.00%
TSLA201106P003300002020-10-26 3:54PM EDT330.001.260.000.000.00-20432025.00%
TSLA201106P003350002020-10-26 3:55PM EDT335.001.350.000.000.00-3729925.00%
TSLA201106P003400002020-10-26 3:15PM EDT340.001.580.000.000.00-27053925.00%
TSLA201106P003450002020-10-26 3:49PM EDT345.001.770.000.000.00-15727125.00%
TSLA201106P003500002020-10-26 3:52PM EDT350.001.870.000.000.00-7121,24725.00%
TSLA201106P003550002020-10-26 3:40PM EDT355.002.240.000.000.00-66649025.00%
TSLA201106P003600002020-10-26 3:50PM EDT360.002.650.000.000.00-3811,07525.00%
TSLA201106P003625002020-10-26 1:31PM EDT362.503.750.000.000.00-10421312.50%
TSLA201106P003650002020-10-26 3:54PM EDT365.003.070.000.000.00-52372012.50%
TSLA201106P003675002020-10-26 3:12PM EDT367.503.270.000.000.00-11131812.50%
TSLA201106P003700002020-10-26 3:42PM EDT370.003.390.000.000.00-46995212.50%
TSLA201106P003725002020-10-26 3:59PM EDT372.503.670.000.000.00-6637512.50%
TSLA201106P003750002020-10-26 3:59PM EDT375.003.970.000.000.00-6211,00212.50%
TSLA201106P003775002020-10-26 3:55PM EDT377.504.520.000.000.00-11728012.50%
TSLA201106P003800002020-10-26 3:52PM EDT380.004.690.000.000.00-7411,36112.50%
TSLA201106P003825002020-10-26 3:40PM EDT382.505.370.000.000.00-6630112.50%
TSLA201106P003850002020-10-26 3:42PM EDT385.005.670.000.000.00-26080912.50%
TSLA201106P003875002020-10-26 3:40PM EDT387.506.340.000.000.00-8228612.50%
TSLA201106P003900002020-10-26 3:59PM EDT390.006.570.000.000.00-49772612.50%
TSLA201106P003925002020-10-26 3:42PM EDT392.507.150.000.000.00-561506.25%
TSLA201106P003950002020-10-26 3:43PM EDT395.008.300.000.000.00-6375776.25%
TSLA201106P003975002020-10-26 3:43PM EDT397.508.450.000.000.00-1532076.25%
TSLA201106P004000002020-10-26 3:59PM EDT400.009.100.000.000.00-2,9872,1296.25%
TSLA201106P004025002020-10-26 3:56PM EDT402.5010.250.000.000.00-1621286.25%
TSLA201106P004050002020-10-26 3:59PM EDT405.0010.850.000.000.00-5075356.25%
TSLA201106P004075002020-10-26 3:54PM EDT407.5012.200.000.000.00-1301663.13%
TSLA201106P004100002020-10-26 3:56PM EDT410.0012.800.000.000.00-7511,1623.13%
TSLA201106P004125002020-10-26 3:18PM EDT412.5014.350.000.000.00-2742783.13%
TSLA201106P004150002020-10-26 3:59PM EDT415.0014.700.000.000.00-1,1218591.56%
TSLA201106P004175002020-10-26 3:57PM EDT417.5016.050.000.000.00-3632020.78%
TSLA201106P004200002020-10-26 3:59PM EDT420.0017.100.000.000.00-1,7981,3920.10%
TSLA201106P004225002020-10-26 3:55PM EDT422.5018.620.000.000.00-1192670.00%
TSLA201106P004250002020-10-26 3:59PM EDT425.0019.560.000.000.00-1,3301,0520.00%
TSLA201106P004275002020-10-26 3:00PM EDT427.5023.600.000.000.00-562350.00%
TSLA201106P004300002020-10-26 3:40PM EDT430.0022.590.000.000.00-1,3221,0950.00%
TSLA201106P004325002020-10-26 11:51AM EDT432.5025.350.000.000.00-23680.00%
TSLA201106P004350002020-10-26 2:24PM EDT435.0030.980.000.000.00-451,4030.00%
TSLA201106P004375002020-10-26 12:49PM EDT437.5032.500.000.000.00-38570.00%
TSLA201106P004400002020-10-26 3:56PM EDT440.0028.820.000.000.00-2382,0090.00%
TSLA201106P004425002020-10-26 12:14PM EDT442.5033.900.000.000.00-16860.00%
TSLA201106P004450002020-10-26 3:32PM EDT445.0033.100.000.000.00-171140.00%
TSLA201106P004475002020-10-26 1:28PM EDT447.5041.000.000.000.00-8610.00%
TSLA201106P004500002020-10-26 3:49PM EDT450.0035.800.000.000.00-3174920.00%
TSLA201106P004525002020-10-26 3:43PM EDT452.5038.150.000.000.00-7390.00%
TSLA201106P004550002020-10-26 3:13PM EDT455.0043.830.000.000.00-101430.00%
TSLA201106P004600002020-10-26 12:52PM EDT460.0050.350.000.000.00-62720.00%
TSLA201106P004650002020-10-26 1:08PM EDT465.0055.200.000.000.00-6670.00%
TSLA201106P004700002020-10-26 12:56PM EDT470.0057.070.000.000.00-31910.00%
TSLA201106P004750002020-10-26 3:56PM EDT475.0057.220.000.000.00-411020.00%
TSLA201106P004800002020-10-26 3:56PM EDT480.0061.830.000.000.00-41570.00%
TSLA201106P004850002020-10-26 10:20AM EDT485.0064.200.000.000.00-1120.00%
TSLA201106P004900002020-10-22 2:14PM EDT490.0078.880.000.000.00-1270.00%
TSLA201106P004950002020-10-23 12:28PM EDT495.0083.270.000.000.00-1190.00%
TSLA201106P005000002020-10-26 3:44PM EDT500.0080.170.000.000.00-4730.00%
TSLA201106P005050002020-10-22 12:52PM EDT505.0078.450.000.000.00-280.00%
TSLA201106P005100002020-10-26 9:56AM EDT510.0089.550.000.000.00-1140.00%
TSLA201106P005150002020-10-26 12:52PM EDT515.00102.450.000.000.00-6110.00%
TSLA201106P005200002020-10-23 1:38PM EDT520.0098.970.000.000.00-590.00%
TSLA201106P005250002020-10-20 3:23PM EDT525.00108.710.000.000.00--50.00%
TSLA201106P005300002020-10-26 9:36AM EDT530.00117.350.000.000.00-580.00%
TSLA201106P005350002020-10-26 1:15PM EDT535.00121.900.000.000.00-5560.00%
TSLA201106P005400002020-10-23 10:30AM EDT540.00130.550.000.000.00-97900.00%
TSLA201106P005450002020-10-26 1:17PM EDT545.00132.150.000.000.00-1500.00%
TSLA201106P005500002020-10-26 1:24PM EDT550.00136.950.000.000.00-1950.00%
TSLA201106P005550002020-10-23 1:34PM EDT555.00141.000.000.000.00-240.00%
TSLA201106P005600002020-10-23 11:51AM EDT560.00149.400.000.000.00-370.00%
TSLA201106P005800002020-10-22 3:51PM EDT580.00162.550.000.000.00-2100.00%
TSLA201106P005850002020-10-22 12:38PM EDT585.00156.950.000.000.00--20.00%
TSLA201106P005950002020-10-22 10:54AM EDT595.00167.600.000.000.00--50.00%
TSLA201106P006200002020-10-22 12:18PM EDT620.00188.750.000.000.00--10.00%
TSLA201106P006300002020-10-22 12:21PM EDT630.00199.000.000.000.00--50.00%
TSLA201106P006400002020-10-23 1:28PM EDT640.00225.000.000.000.00-200.00%
TSLA201106P006700002020-10-21 10:06AM EDT670.00246.700.000.000.00--10.00%
TSLA201106P007400002020-10-19 12:11AM EDT740.00278.350.000.000.00---0.00%