India Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C000050002020-07-09 8:09PM EDT5.00521.101,554.951,566.450.00-550.00%
TSLA210618C000100002020-07-09 7:54PM EDT10.00546.701,551.951,563.850.00-10100.00%
TSLA210618C000150002020-07-09 7:54PM EDT15.00512.101,544.551,556.350.00-5200.00%
TSLA210618C000200002020-07-09 8:09PM EDT20.00802.251,469.901,483.500.00-420.00%
TSLA210618C000250002020-07-14 9:48AM EDT25.001,531.401,422.801,434.100.00-16185.11%
TSLA210618C000300002020-07-09 4:54PM EDT30.00450.800.000.000.00-15160.00%
TSLA210618C000350002020-07-14 9:30AM EDT35.001,521.131,412.801,424.100.00-121166.94%
TSLA210618C000400002020-07-09 4:54PM EDT40.00782.300.000.000.00-4510.00%
TSLA210618C000450002020-07-09 4:54PM EDT45.00772.510.000.000.00-840.00%
TSLA210618C000500002020-07-09 8:09PM EDT50.00436.251,512.051,524.050.00-44360.00%
TSLA210618C000550002020-07-14 9:30AM EDT55.001,501.281,393.301,404.700.00-131154.69%
TSLA210618C000600002020-08-06 2:43PM EDT60.001,439.451,388.501,399.800.00-159152.30%
TSLA210618C000650002020-07-09 4:54PM EDT65.00840.700.000.000.00-11090.00%
TSLA210618C000700002020-07-09 8:09PM EDT70.00400.981,492.901,505.000.00-441760.00%
TSLA210618C000750002020-07-09 4:54PM EDT75.00452.401,418.251,429.500.00-214336.95%
TSLA210618C000800002020-07-09 8:09PM EDT80.00312.901,486.351,498.550.00-220.00%
TSLA210618C000900002020-07-09 8:09PM EDT90.00174.831,398.401,487.750.00-21463.70%
TSLA210618C000950002020-06-26 12:40PM EDT95.00875.831,315.901,331.500.00-120.00%
TSLA210618C001000002020-07-06 3:21PM EDT100.001,245.001,379.901,396.450.00-121250.37%
TSLA210618C001100002020-07-09 4:54PM EDT110.00817.230.000.000.00-8140.00%
TSLA210618C001150002020-07-09 7:54PM EDT115.00658.401,449.251,460.950.00-120.00%
TSLA210618C001200002020-07-09 7:54PM EDT120.00224.301,442.051,453.950.00-510537.89%
TSLA210618C001300002020-07-09 4:54PM EDT130.00830.000.000.000.00-210.00%
TSLA210618C001350002020-07-09 7:54PM EDT135.00827.751,425.551,437.250.00-15412.46%
TSLA210618C001400002020-07-09 7:54PM EDT140.00301.171,423.251,434.650.00-123403.88%
TSLA210618C001500002020-07-13 9:30AM EDT150.001,520.001,300.701,312.000.00-196120.47%
TSLA210618C001550002020-07-09 4:54PM EDT155.00381.650.000.000.00-430.00%
TSLA210618C001650002020-08-03 2:57PM EDT165.001,324.881,286.201,297.500.00-226117.55%
TSLA210618C001700002020-07-09 7:54PM EDT170.00612.001,323.101,337.500.00-127207.71%
TSLA210618C001750002020-07-09 7:54PM EDT175.00701.101,393.951,405.750.00-117332.50%
TSLA210618C001800002020-08-05 1:35PM EDT180.001,306.051,271.701,283.000.00-121114.76%
TSLA210618C001850002020-07-13 9:53AM EDT185.001,550.001,263.501,281.000.00-116112.78%
TSLA210618C001900002020-07-09 8:09PM EDT190.00567.401,376.651,388.650.00-29304.64%
TSLA210618C001950002020-07-10 3:20PM EDT195.001,324.601,257.201,268.500.00-119112.11%
TSLA210618C002000002020-07-27 10:45AM EDT200.001,264.951,252.401,263.700.00-20111.38%
TSLA210618C002100002020-07-24 3:27PM EDT210.001,223.281,239.451,257.000.00-1075109.15%
TSLA210618C002200002020-07-10 3:35PM EDT220.001,331.151,233.201,244.400.00-4408108.32%
TSLA210618C002300002020-08-05 1:35PM EDT230.001,258.231,223.601,234.900.00-1134107.06%
TSLA210618C002500002020-07-30 3:55PM EDT250.001,247.321,204.501,215.700.00-50104.44%
TSLA210618C002600002020-07-02 3:50PM EDT260.00960.001,171.451,189.000.00-15100.00%
TSLA210618C002700002020-07-09 8:09PM EDT270.00491.021,300.951,312.850.00-4169235.68%
TSLA210618C002800002020-07-21 3:16PM EDT280.001,297.341,175.901,187.200.00-5240101.04%
TSLA210618C002900002020-07-10 3:54PM EDT290.001,258.101,163.451,180.000.00-17599.26%
TSLA210618C003100002020-07-13 9:45AM EDT310.001,471.501,144.951,161.000.00-245197.65%
TSLA210618C003200002020-07-30 12:23PM EDT320.001,192.661,138.201,149.400.00-5072397.18%
TSLA210618C003300002020-07-01 11:18AM EDT330.00816.951,143.651,153.050.00-1359115.45%
TSLA210618C003450002020-07-06 10:22AM EDT345.00966.501,148.451,157.550.00-143131.81%
TSLA210618C003500002020-07-30 12:23PM EDT350.001,164.641,107.451,123.500.00-501,30194.27%
TSLA210618C003550002020-07-13 9:46AM EDT355.001,444.501,105.501,116.700.00-16094.31%
TSLA210618C003600002020-07-07 12:42PM EDT360.001,056.251,135.501,152.400.00-2103133.14%
TSLA210618C003650002020-07-13 2:27PM EDT365.001,218.001,096.201,107.400.00-34593.54%
TSLA210618C003700002020-07-13 2:27PM EDT370.001,213.501,091.501,102.600.00-1113493.01%
TSLA210618C003750002020-07-20 3:35PM EDT375.001,283.001,086.901,098.100.00-14492.76%
TSLA210618C003850002020-07-09 4:54PM EDT385.00470.000.000.000.00-2700.00%
TSLA210618C003900002020-07-10 3:28PM EDT390.001,160.001,073.001,084.200.00-161491.64%
TSLA210618C003950002020-07-09 4:54PM EDT395.00247.000.000.000.00-1370.00%
TSLA210618C004000002020-08-06 9:32AM EDT400.001,111.951,063.801,075.000.00-11,03490.96%
TSLA210618C004100002020-07-09 4:54PM EDT410.00631.000.000.000.00-16870.00%
TSLA210618C004150002020-07-13 2:13PM EDT415.001,137.501,050.001,061.200.00-18289.93%
TSLA210618C004200002020-06-30 2:31PM EDT420.00682.871,078.001,096.000.00-78617121.25%
TSLA210618C004250002020-07-21 1:00PM EDT425.001,208.581,040.901,052.100.00-56189.34%
TSLA210618C004300002020-08-03 2:57PM EDT430.001,075.121,036.301,047.500.00-211188.98%
TSLA210618C004350002020-07-09 8:09PM EDT435.00368.671,152.151,163.650.00-1104173.47%
TSLA210618C004400002020-07-09 8:09PM EDT440.00435.051,068.801,083.000.00-1382123.22%
TSLA210618C004500002020-08-05 2:52PM EDT450.001,057.111,018.101,029.300.00-179287.75%
TSLA210618C004550002020-07-23 11:49AM EDT455.001,163.271,010.951,027.000.00-82887.26%
TSLA210618C004600002020-07-06 3:50PM EDT460.00937.091,038.001,055.900.00-173112.92%
TSLA210618C004650002020-07-09 8:09PM EDT465.00377.541,117.751,128.950.00-125161.56%
TSLA210618C004700002020-07-23 12:37PM EDT470.001,081.66997.451,013.500.00-13786.45%
TSLA210618C004750002020-07-13 10:09AM EDT475.001,300.00995.601,006.700.00-12486.34%
TSLA210618C004800002020-08-05 2:52PM EDT480.001,030.18987.501,004.500.00-29985.46%
TSLA210618C004850002020-07-09 8:09PM EDT485.00582.971,104.851,115.750.00-588159.84%
TSLA210618C004900002020-07-23 2:28PM EDT490.001,036.03982.10993.300.00-102185.53%
TSLA210618C004950002020-06-30 11:25AM EDT495.00603.951,008.951,018.150.00-220107.40%
TSLA210618C005000002020-07-24 12:58PM EDT500.00956.00973.20984.300.00-11,51684.98%
TSLA210618C005200002020-08-05 2:52PM EDT520.00994.57955.50966.600.00-18984.02%
TSLA210618C005300002020-08-05 2:54PM EDT530.00985.54943.00960.000.00-12,07982.97%
TSLA210618C005400002020-07-13 9:49AM EDT540.001,261.50937.90949.000.00-17883.08%
TSLA210618C005500002020-07-31 2:28PM EDT550.00910.67929.20940.200.00-12,49282.62%
TSLA210618C005600002020-07-10 1:56PM EDT560.00983.61920.50931.500.00-12,13482.19%
TSLA210618C005700002020-08-05 2:54PM EDT570.00950.76911.80922.900.00-21,01481.77%
TSLA210618C005800002020-07-02 12:04PM EDT580.00670.92881.95899.500.00-416067.78%
TSLA210618C005900002020-06-17 2:52PM EDT590.00475.30953.00972.500.00-176114.48%
TSLA210618C006000002020-07-27 3:52PM EDT600.00970.00886.20897.200.00-134880.63%
TSLA210618C006100002020-07-22 2:54PM EDT610.001,025.00877.80888.800.00-47180.30%
TSLA210618C006200002020-08-05 2:54PM EDT620.00908.22869.40880.300.00-11579.93%
TSLA210618C006300002020-07-02 3:56PM EDT630.00635.48840.45857.200.00-117768.52%
TSLA210618C006400002020-07-21 1:53PM EDT640.001,001.72852.70863.700.00-114579.29%
TSLA210618C006500002020-07-31 9:30AM EDT650.00904.00844.40855.400.00-812578.96%
TSLA210618C006600002020-07-02 12:04PM EDT660.00609.92815.95832.700.00-43068.79%
TSLA210618C006700002020-07-22 1:48PM EDT670.00965.00828.10839.000.00-17378.38%
TSLA210618C006800002020-06-30 9:46AM EDT680.00439.49851.50860.550.00-106992.36%
TSLA210618C006900002020-07-07 11:02AM EDT690.00768.50843.60860.700.00-23293.58%
TSLA210618C007100002020-07-14 10:30AM EDT710.00880.00792.50810.500.00-15077.33%
TSLA210618C007200002020-07-21 11:13AM EDT720.00973.19784.80802.500.00-12977.11%
TSLA210618C007300002020-07-07 10:24AM EDT730.00733.45807.85815.900.00-11987.89%
TSLA210618C007500002020-07-22 2:53PM EDT750.00910.00764.70775.400.00-130176.30%
TSLA210618C007600002020-07-20 2:08PM EDT760.00926.04754.15771.350.00-12076.24%
TSLA210618C007700002020-08-03 9:41AM EDT770.00770.00749.40760.100.00-12575.87%
TSLA210618C007800002020-07-31 2:28PM EDT780.00725.25739.10756.500.00-12275.91%
TSLA210618C007900002020-07-17 12:51PM EDT790.00827.09734.40745.000.00-16775.48%
TSLA210618C008000002020-08-04 10:40AM EDT800.00768.39726.90737.500.00-241975.26%
TSLA210618C008100002020-07-29 10:59AM EDT810.00782.32719.50730.200.00-22075.09%
TSLA210618C008200002020-07-23 3:21PM EDT820.00785.00709.25726.700.00-23775.08%
TSLA210618C008300002020-07-06 10:10AM EDT830.00585.26741.45750.250.00-23887.15%
TSLA210618C008400002020-07-22 11:03AM EDT840.00833.46697.80708.400.00-11474.60%
TSLA210618C008500002020-08-04 10:05AM EDT850.00750.40687.90705.500.00-161074.69%
TSLA210618C008600002020-07-21 3:58PM EDT860.00819.03680.90698.500.00-13074.56%
TSLA210618C008700002020-07-09 8:09PM EDT870.00308.05799.85809.700.00-113113.07%
TSLA210618C008800002020-07-30 12:07PM EDT880.00725.63667.00683.600.00-26874.12%
TSLA210618C008900002020-07-13 3:24PM EDT890.00794.45660.20677.500.00-26374.13%
TSLA210618C009000002020-08-07 1:47PM EDT900.00646.22656.30666.60-51.93-7.44%160673.81%
TSLA210618C009100002020-07-24 3:54PM EDT910.00638.23646.65664.000.00-21473.88%
TSLA210618C009200002020-07-28 10:17AM EDT920.00709.36640.20657.500.00-23273.83%
TSLA210618C009300002020-07-28 10:17AM EDT930.00702.36636.40646.600.00-21373.49%
TSLA210618C009400002020-07-20 1:34PM EDT940.00817.00627.00643.500.00-11173.47%
TSLA210618C009500002020-07-31 12:41PM EDT950.00622.90620.40638.000.00-815073.50%
TSLA210618C009600002020-07-30 2:04PM EDT960.00664.63617.00627.200.00-22373.20%
TSLA210618C009800002020-07-13 10:24AM EDT980.00922.16601.40618.200.00-147873.11%
TSLA210618C009900002020-07-13 9:37AM EDT990.00910.00595.10612.200.00-18173.05%
TSLA210618C010000002020-08-03 2:56PM EDT1,000.00628.00589.20606.200.00-194873.03%
TSLA210618C010050002020-08-07 3:31PM EDT1,005.00576.85586.00602.80-138.01-19.31%14072.92%
TSLA210618C010100002020-07-20 2:18PM EDT1,010.00773.80582.50599.000.00-1072.71%
TSLA210618C010150002020-06-25 11:56AM EDT1,015.00219.00557.00575.500.00-17666.81%
TSLA210618C010400002020-07-20 2:18PM EDT1,040.00757.41568.30578.200.00-5972.62%
TSLA210618C010500002020-07-29 2:01PM EDT1,050.00620.57562.50572.400.00-1072.56%
TSLA210618C010600002020-07-06 10:55AM EDT1,060.00453.23588.30597.700.00-1980.51%
TSLA210618C010800002020-08-07 12:51PM EDT1,080.00542.30545.40555.20-107.41-16.53%1072.39%
TSLA210618C011000002020-07-31 10:27AM EDT1,100.00550.27531.15548.800.00-218472.49%
TSLA210618C011200002020-07-29 11:37AM EDT1,120.00603.58520.30538.000.00-16372.41%
TSLA210618C011400002020-06-30 2:12PM EDT1,140.00244.54544.20559.000.00-53480.17%
TSLA210618C011500002020-07-27 3:17PM EDT1,150.00578.00504.00520.400.00-54272.04%
TSLA210618C011800002020-07-13 9:45AM EDT1,180.00837.87489.15505.600.00-11372.07%
TSLA210618C012000002020-08-07 2:52PM EDT1,200.00467.13478.80495.75-48.47-9.40%230771.98%
TSLA210618C012200002020-07-23 10:02AM EDT1,220.00620.00469.40485.600.00-27471.92%
TSLA210618C012400002020-07-30 12:07PM EDT1,240.00510.62460.25477.400.00-2072.06%
TSLA210618C012500002020-07-31 2:33PM EDT1,250.00449.67454.70471.000.00-15071.76%
TSLA210618C012600002020-07-22 3:47PM EDT1,260.00606.80450.50467.250.00-12271.89%
TSLA210618C012800002020-08-06 2:41PM EDT1,280.00432.80445.20454.30-47.18-9.83%15271.85%
TSLA210618C013000002020-08-07 2:22PM EDT1,300.00419.00434.50449.75-56.00-11.79%229672.09%
TSLA210618C013500002020-08-07 1:16PM EDT1,350.00410.60415.20424.10-48.75-10.61%1071.80%
TSLA210618C014000002020-08-07 1:41PM EDT1,400.00389.30390.00403.90-40.84-9.49%313271.27%
TSLA210618C014500002020-08-07 1:36PM EDT1,450.00366.21371.00384.60-41.29-10.13%74771.26%
TSLA210618C015000002020-08-07 1:30PM EDT1,500.00352.58355.00366.60-39.82-10.15%5071.47%
TSLA210618C015200002020-08-04 10:36AM EDT1,520.00373.34346.00359.60-9.33-2.44%52671.27%
TSLA210618C015300002020-08-07 12:57PM EDT1,530.00343.79348.20356.00-45.86-11.77%33071.79%
TSLA210618C015400002020-08-03 11:24AM EDT1,540.00381.47344.90353.100.00-1071.85%
TSLA210618C015600002020-08-03 11:24AM EDT1,560.00374.31338.30346.100.00-11371.82%
TSLA210618C015800002020-08-05 1:51PM EDT1,580.00362.37326.50339.600.00-1071.32%
TSLA210618C015900002020-07-22 3:59PM EDT1,590.00464.25328.80336.500.00-10071.86%
TSLA210618C016100002020-08-03 2:15PM EDT1,610.00352.92317.00330.200.00-466771.34%
TSLA210618C016200002020-08-07 1:02PM EDT1,620.00310.00319.60327.20-44.75-12.61%2871.89%
TSLA210618C016300002020-08-04 12:47PM EDT1,630.00342.20316.80324.100.00-807071.92%
TSLA210618C016400002020-07-30 9:33AM EDT1,640.00340.20307.50321.100.00-1771.33%
TSLA210618C016500002020-08-05 12:22PM EDT1,650.00341.97305.00318.200.00-13071.39%
TSLA210618C016700002020-08-03 10:38AM EDT1,670.00340.34304.90312.500.00-28271.96%
TSLA210618C016900002020-07-31 12:55PM EDT1,690.00294.40293.50306.600.00-23771.43%
TSLA210618C017000002020-08-07 9:37AM EDT1,700.00321.52296.60304.00-4.68-1.43%2072.01%
TSLA210618C017100002020-07-27 10:24AM EDT1,710.00284.70293.70301.40-20.50-6.72%11272.03%
TSLA210618C017200002020-07-21 12:35PM EDT1,720.00454.95285.00298.700.00-4371.49%
TSLA210618C017400002020-07-24 11:03AM EDT1,740.00303.88285.60293.100.00-12172.05%
TSLA210618C017500002020-07-31 12:55PM EDT1,750.00278.65283.00290.500.00-87872.07%
TSLA210618C017600002020-07-24 10:14AM EDT1,760.00266.45274.20287.600.00-3071.48%
TSLA210618C017700002020-08-06 2:41PM EDT1,770.00304.48271.60285.100.00-12271.50%
TSLA210618C017800002020-08-03 10:34AM EDT1,780.00305.70275.50282.900.00-11172.15%
TSLA210618C017900002020-07-30 2:27PM EDT1,790.00301.40272.80280.300.00-16072.14%
TSLA210618C018000002020-08-07 1:22PM EDT1,800.00263.00270.30277.60-33.00-11.15%118272.14%
TSLA210618C018100002020-08-06 2:58PM EDT1,810.00301.85262.00275.400.00-120871.64%
TSLA210618C018200002020-07-22 11:52AM EDT1,820.00387.19260.00272.900.00-111071.69%
TSLA210618C018300002020-07-22 11:52AM EDT1,830.00384.63263.20270.400.00-1072.22%
TSLA210618C018400002020-08-07 2:45PM EDT1,840.00249.31260.80267.90-7.24-2.82%10072.22%
TSLA210618C018500002020-08-07 12:57PM EDT1,850.00253.75258.30265.60-1.10-0.43%21772.23%
TSLA210618C018600002020-07-24 11:45AM EDT1,860.00262.00251.40263.400.00-1071.83%
TSLA210618C018700002020-07-20 11:19AM EDT1,870.00355.25249.00264.200.00-27572.13%
TSLA210618C018800002020-08-05 2:40PM EDT1,880.00279.98247.80264.500.00-471472.49%
TSLA210618C019000002020-08-07 2:47PM EDT1,900.00238.17247.10254.10-34.65-12.70%1072.32%
TSLA210618C019200002020-07-29 3:29PM EDT1,920.00274.94236.60250.200.00-12871.83%
TSLA210618C019400002020-08-05 2:15PM EDT1,940.00269.54234.80251.000.00-2072.57%
TSLA210618C019600002020-08-06 2:35PM EDT1,960.00257.19234.30241.200.00-315872.43%
TSLA210618C019800002020-08-06 12:42PM EDT1,980.00258.80226.60243.000.00-17072.69%
TSLA210618C020000002020-08-07 2:50PM EDT2,000.00219.00221.25238.40-31.80-12.68%1320772.54%
TSLA210618C020500002020-08-07 2:47PM EDT2,050.00205.72216.60223.20-37.53-15.43%22772.59%
TSLA210618C021000002020-08-06 3:36PM EDT2,100.00230.15203.00218.600.00-34372.70%
TSLA210618C021500002020-08-04 1:10PM EDT2,150.00220.31199.40205.200.00-1572.83%
TSLA210618C022000002020-08-07 3:05PM EDT2,200.00189.40191.30201.50-28.60-13.12%710173.38%
TSLA210618C022500002020-08-07 11:46AM EDT2,250.00191.20183.50194.00-14.94-7.25%214173.51%
TSLA210618C023000002020-08-07 3:04PM EDT2,300.00173.93176.10181.60-24.17-12.20%512373.13%
TSLA210618C023500002020-08-07 11:54AM EDT2,350.00174.30168.60174.50-18.00-9.36%11473.18%
TSLA210618C024000002020-08-07 2:45PM EDT2,400.00154.59161.90167.80-31.31-16.84%20073.28%
TSLA210618C025000002020-08-07 2:37PM EDT2,500.00145.00149.70155.40-23.00-13.69%12073.51%
TSLA210618C025500002020-08-07 11:46AM EDT2,550.00152.20144.00149.70-13.20-7.98%108573.62%
TSLA210618C026000002020-08-05 1:41PM EDT2,600.00159.71138.70144.300.00-22073.75%
TSLA210618C026500002020-08-05 1:53PM EDT2,650.00156.98133.70139.100.00-66573.88%
TSLA210618C027000002020-08-07 3:27PM EDT2,700.00128.75128.90134.20-19.46-13.13%42074.01%
TSLA210618C027500002020-08-06 2:55PM EDT2,750.00147.85124.30129.600.00-4074.14%
TSLA210618C028000002020-08-06 2:56PM EDT2,800.00144.40120.00125.200.00-244174.28%
TSLA210618C028500002020-08-07 11:38AM EDT2,850.00125.00115.90121.00-8.30-6.23%1074.42%
TSLA210618C029000002020-07-29 3:37PM EDT2,900.00133.20112.00117.000.00-524874.56%
TSLA210618C029500002020-08-07 11:44AM EDT2,950.00117.70108.20113.20-9.60-7.54%31074.70%
TSLA210618C030000002020-08-07 2:40PM EDT3,000.00100.00104.70109.50-24.50-19.68%173974.84%
TSLA210618C033000002020-08-05 11:22AM EDT3,300.00104.7086.8090.500.00-21275.68%
TSLA210618C034000002020-08-07 1:40PM EDT3,400.0079.1581.9085.50-17.34-17.97%13476.01%
TSLA210618C035000002020-08-07 2:26PM EDT3,500.0073.0077.5081.50-18.90-20.57%36076.43%
Putsfor18 June 2021