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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000100002020-07-09 4:55PM EDT10.00320.750.000.000.00--00.00%
TSLA220121C000150002020-07-09 4:55PM EDT15.00627.150.000.000.00-230.00%
TSLA220121C000200002020-07-09 8:11PM EDT20.00851.701,541.051,554.650.00-210.00%
TSLA220121C000250002020-08-06 3:49PM EDT25.001,466.191,419.751,438.000.00-2286151.81%
TSLA220121C000300002020-07-09 8:11PM EDT30.00389.421,455.001,473.500.00-42250.00%
TSLA220121C000350002020-07-09 8:11PM EDT35.00384.051,526.301,539.100.00-200.00%
TSLA220121C000450002020-08-03 2:26PM EDT45.001,450.651,400.251,418.500.00-1127132.31%
TSLA220121C000500002020-07-09 8:11PM EDT50.00592.551,511.451,524.550.00-322200.00%
TSLA220121C000550002020-07-09 8:11PM EDT55.00861.971,504.551,517.650.00-1760.00%
TSLA220121C000650002020-07-09 8:11PM EDT65.00768.951,497.551,510.550.00-1850.00%
TSLA220121C000700002020-07-09 8:11PM EDT70.00420.051,420.201,432.200.00-376262.73%
TSLA220121C000750002020-07-09 8:11PM EDT75.00842.691,490.451,503.850.00-1580.00%
TSLA220121C000800002020-07-09 8:11PM EDT80.00754.851,485.151,498.350.00-120.00%
TSLA220121C000900002020-07-09 8:11PM EDT90.00626.351,472.801,486.200.00-4110.00%
TSLA220121C001000002020-07-08 1:57PM EDT100.001,274.001,347.751,366.000.00-255113.34%
TSLA220121C001100002020-07-09 4:55PM EDT110.00306.460.000.000.00--10.00%
TSLA220121C001150002020-07-09 8:10PM EDT115.00302.771,451.651,464.750.00--00.00%
TSLA220121C001250002020-07-09 8:10PM EDT125.00403.751,442.151,455.250.00-31424.88%
TSLA220121C001300002020-07-09 8:10PM EDT130.00690.811,435.551,448.350.00-52364.45%
TSLA220121C001400002020-07-09 4:55PM EDT140.00266.180.000.000.00-110.00%
TSLA220121C001500002020-07-13 10:02AM EDT150.001,564.031,300.251,318.500.00-116102.86%
TSLA220121C001550002020-07-24 9:39AM EDT155.001,235.001,295.751,314.000.00-385102.64%
TSLA220121C001650002020-07-09 8:11PM EDT165.00209.851,401.651,415.150.00-16268.18%
TSLA220121C001700002020-07-09 8:11PM EDT170.00358.351,392.951,406.050.00-10253.53%
TSLA220121C001750002020-07-09 8:11PM EDT175.00177.381,395.151,408.250.00-11259.06%
TSLA220121C001850002020-07-09 4:56PM EDT185.00475.000.000.000.00-12480.00%
TSLA220121C001900002020-07-09 4:56PM EDT190.00656.420.000.000.00-1100.00%
TSLA220121C001950002020-07-09 4:56PM EDT195.00308.000.000.000.00-1130.00%
TSLA220121C002000002020-08-04 3:51PM EDT200.001,286.161,253.451,265.800.00-410389.70%
TSLA220121C002100002020-06-26 3:07PM EDT210.00766.131,206.001,226.000.00-1710.00%
TSLA220121C002250002020-07-09 4:56PM EDT225.00459.880.000.000.00-1110.00%
TSLA220121C002300002020-07-10 9:56AM EDT230.001,250.101,225.751,244.00+83.10+7.12%15392.96%
TSLA220121C002350002020-07-09 4:56PM EDT235.00754.900.000.000.00-1100.00%
TSLA220121C002400002020-07-09 8:11PM EDT240.00559.171,335.651,349.100.00-131203.78%
TSLA220121C002450002020-07-09 8:11PM EDT245.00242.551,255.001,267.000.00-2028133.74%
TSLA220121C002500002020-07-17 10:03AM EDT250.001,280.051,207.251,225.500.00-126690.88%
TSLA220121C002550002020-07-09 8:11PM EDT255.00550.001,316.851,330.050.00-413190.78%
TSLA220121C002600002020-07-09 4:56PM EDT260.00290.000.000.000.00-1240.00%
TSLA220121C002650002020-07-13 2:13PM EDT265.001,278.501,193.251,211.500.00-12189.19%
TSLA220121C002700002020-07-13 2:13PM EDT270.001,274.001,188.751,207.000.00-11588.86%
TSLA220121C002750002020-07-09 4:56PM EDT275.00191.000.000.000.00-170.00%
TSLA220121C002800002020-07-09 8:11PM EDT280.00505.001,295.551,309.550.00-461180.83%
TSLA220121C002850002020-07-13 2:13PM EDT285.001,261.001,175.451,187.600.00-11684.23%
TSLA220121C002900002020-07-09 8:11PM EDT290.00540.001,290.251,304.050.00-110179.50%
TSLA220121C003000002020-08-06 3:24PM EDT300.001,214.461,161.751,180.000.00-239686.78%
TSLA220121C003100002020-07-13 9:30AM EDT310.001,374.101,152.751,171.000.00-15686.07%
TSLA220121C003200002020-07-13 11:49AM EDT320.001,434.251,143.751,162.000.00-134285.35%
TSLA220121C003300002020-07-10 3:23PM EDT330.001,214.481,134.751,153.000.00-478784.63%
TSLA220121C003400002020-07-09 12:44PM EDT340.001,064.001,125.751,144.000.00-15383.91%
TSLA220121C003500002020-08-05 2:55PM EDT350.001,157.611,117.251,135.500.00-169783.64%
TSLA220121C003600002020-08-03 2:48PM EDT360.001,143.741,108.251,126.500.00-19682.90%
TSLA220121C003700002020-08-03 2:48PM EDT370.001,135.021,099.751,118.000.00-15682.57%
TSLA220121C003800002020-08-03 9:44AM EDT380.001,122.001,090.751,109.000.00-110481.82%
TSLA220121C003900002020-07-20 10:26AM EDT390.001,145.001,082.251,100.500.00-1511481.46%
TSLA220121C004000002020-07-21 3:59PM EDT400.001,205.001,073.751,092.000.00-12,10481.08%
TSLA220121C004050002020-07-09 8:11PM EDT405.00445.001,182.351,195.550.00-27141.94%
TSLA220121C004100002020-07-14 11:30AM EDT410.001,164.111,064.751,083.000.00-110880.32%
TSLA220121C004150002020-07-07 2:14PM EDT415.001,029.001,096.951,114.500.00-616101.81%
TSLA220121C004250002020-07-28 12:34PM EDT425.001,151.501,052.251,070.500.00-1779.87%
TSLA220121C004300002020-07-20 9:32AM EDT430.001,134.001,047.751,066.000.00-716279.49%
TSLA220121C004350002020-07-07 1:28PM EDT435.001,008.001,079.451,097.500.00-22599.62%
TSLA220121C004400002020-07-15 1:07PM EDT440.001,115.001,039.251,057.500.00-955879.06%
TSLA220121C004450002020-07-24 3:54PM EDT445.001,016.401,035.251,053.500.00-19878.99%
TSLA220121C004500002020-07-22 2:07PM EDT450.001,160.001,031.251,049.500.00-122678.91%
TSLA220121C004600002020-07-02 10:55AM EDT460.00786.771,004.951,023.000.00-14266.54%
TSLA220121C004800002020-07-31 3:04PM EDT480.00998.631,006.251,024.500.00-13177.77%
TSLA220121C005000002020-08-05 3:15PM EDT500.001,032.74988.801,007.000.00-370176.52%
TSLA220121C005100002020-08-07 3:42PM EDT510.00980.341,099.451,113.30+582.34+146.32%267126.40%
TSLA220121C005300002020-06-17 10:13AM EDT530.00537.241,043.301,061.450.00-1,176450108.85%
TSLA220121C005400002020-07-08 1:36PM EDT540.00917.75957.50975.700.00-14975.77%
TSLA220121C005500002020-08-05 12:42PM EDT550.00988.00949.60967.800.00-224775.50%
TSLA220121C005600002020-07-13 9:40AM EDT560.001,251.80941.80960.000.00-116375.26%
TSLA220121C005700002020-07-09 8:11PM EDT570.00528.511,052.501,066.350.00-1109119.18%
TSLA220121C005800002020-06-24 9:45AM EDT580.00505.00894.50909.900.00-115959.14%
TSLA220121C005900002020-07-16 2:29PM EDT590.001,015.000.000.000.00-11060.00%
TSLA220121C006100002020-07-10 2:12PM EDT610.00974.65903.60921.800.00-293574.16%
TSLA220121C006200002020-07-22 10:20AM EDT620.001,052.00896.10914.300.00-11,18173.96%
TSLA220121C006300002020-08-06 3:58PM EDT630.00932.65888.70906.900.00-764373.77%
TSLA220121C006400002020-08-05 1:59PM EDT640.00920.87881.30899.500.00-71,96073.58%
TSLA220121C006500002020-08-07 2:28PM EDT650.00853.15874.10892.30-87.57-9.31%112,58873.44%
TSLA220121C006600002020-08-05 2:05PM EDT660.00907.10866.80885.000.00-79673.25%
TSLA220121C006700002020-07-09 8:11PM EDT670.00472.78903.55915.550.00-35686.45%
TSLA220121C006800002020-07-31 3:04PM EDT680.00886.70852.60870.80+39.07+4.61%112972.96%
TSLA220121C006900002020-07-08 1:47PM EDT690.00805.10845.50863.700.00-23672.80%
TSLA220121C007100002020-07-29 11:44AM EDT710.00923.00831.60846.400.00-616372.00%
TSLA220121C007200002020-07-17 1:11PM EDT720.00904.52824.70842.950.00-29172.40%
TSLA220121C007300002020-07-21 2:28PM EDT730.00985.98818.05834.400.00-36872.04%
TSLA220121C007400002020-07-17 1:24PM EDT740.00894.27811.20829.400.00-281072.17%
TSLA220121C007500002020-07-31 3:30PM EDT750.00800.03804.50822.700.00-254072.05%
TSLA220121C007600002020-07-22 3:22PM EDT760.00955.43797.90814.400.00-29771.70%
TSLA220121C007700002020-07-22 3:22PM EDT770.00948.87791.30809.500.00-23871.83%
TSLA220121C007800002020-07-10 12:03PM EDT780.00775.85784.80803.000.00-120571.73%
TSLA220121C007900002020-07-24 9:38AM EDT790.00722.30778.40796.600.00-160471.65%
TSLA220121C008100002020-07-22 3:40PM EDT810.00923.84765.70783.900.00-211871.47%
TSLA220121C008200002020-07-22 3:40PM EDT820.00917.44759.40775.400.00-32171.09%
TSLA220121C008300002020-07-22 3:26PM EDT830.00914.43753.20771.400.00-220171.30%
TSLA220121C008400002020-07-22 3:44PM EDT840.00901.95747.00765.000.00-112471.19%
TSLA220121C008500002020-07-21 10:41AM EDT850.00910.00740.90753.100.00-173870.39%
TSLA220121C008600002020-07-13 3:33PM EDT860.00870.00734.90753.100.00-216671.07%
TSLA220121C008700002020-07-20 10:52AM EDT870.00801.21728.90747.100.00-1571.00%
TSLA220121C008800002020-07-14 10:19AM EDT880.00801.00723.00741.000.00-14570.91%
TSLA220121C008900002020-07-16 2:17PM EDT890.00825.89717.10735.300.00-17170.87%
TSLA220121C009000002020-08-03 3:54PM EDT900.00751.90711.30729.500.00-11,94570.81%
TSLA220121C009050002020-06-30 11:16AM EDT905.00385.92740.65750.150.00-12477.20%
TSLA220121C009100002020-07-10 2:08PM EDT910.00778.18705.60723.500.00-506970.73%
TSLA220121C009150002020-06-24 3:15PM EDT915.00306.55673.60690.100.00-11363.83%
TSLA220121C009200002020-07-01 1:00PM EDT920.00425.91687.45705.500.00-152567.86%
TSLA220121C009250002020-07-10 12:00PM EDT925.00693.30697.00715.200.00-18220570.66%
TSLA220121C009300002020-07-06 3:28PM EDT930.00617.18729.60744.500.00-107478.19%
TSLA220121C009350002020-07-20 2:48PM EDT935.00872.34691.40709.600.00-16370.62%
TSLA220121C009400002020-07-23 12:02PM EDT940.00813.31688.60706.800.00-211970.59%
TSLA220121C009500002020-08-07 2:38PM EDT950.00674.00683.10701.30-49.85-6.89%11,28470.55%
TSLA220121C009550002020-08-04 2:33PM EDT955.00706.37680.40695.100.00-421670.15%
TSLA220121C009600002020-07-28 11:14AM EDT960.00745.68677.60692.400.00-286470.13%
TSLA220121C009650002020-06-29 3:22PM EDT965.00310.43721.10737.850.00-22480.27%
TSLA220121C009700002020-08-04 2:33PM EDT970.00698.18672.20686.900.00-421770.08%
TSLA220121C009750002020-07-24 9:31AM EDT975.00648.90669.50684.300.00-11770.07%
TSLA220121C009800002020-07-31 12:01PM EDT980.00690.00666.80681.600.00-112770.05%
TSLA220121C009850002020-07-14 9:34AM EDT985.00823.75664.20678.900.00-15470.03%
TSLA220121C009900002020-07-23 2:12PM EDT990.00692.10661.50676.200.00-14770.01%
TSLA220121C009950002020-07-08 2:33PM EDT995.00607.00658.90673.600.00-111570.00%
TSLA220121C010000002020-08-07 3:07PM EDT1,000.00650.69656.20671.00-43.97-6.33%71,17369.98%
TSLA220121C010050002020-07-01 10:28AM EDT1,005.00390.00670.65680.950.00-11273.02%
TSLA220121C010100002020-07-13 1:20PM EDT1,010.00925.10651.00666.500.00-122370.02%
TSLA220121C010150002020-07-08 2:33PM EDT1,015.00599.00648.40663.900.00-115770.00%
TSLA220121C010200002020-07-23 10:54AM EDT1,020.00794.46645.90661.300.00-1669.99%
TSLA220121C010300002020-08-07 3:07PM EDT1,030.00635.20640.80656.20+7.15+1.14%3369.96%
TSLA220121C010400002020-07-13 3:40PM EDT1,040.00764.18635.70651.100.00-7669.92%
TSLA220121C010500002020-07-10 9:47AM EDT1,050.00612.00631.10646.100.00-19169.94%
TSLA220121C010600002020-07-06 3:57PM EDT1,060.00583.28660.80675.000.00-1476.65%
TSLA220121C010700002020-07-29 11:07AM EDT1,070.00689.50620.80637.900.00-2770.01%
TSLA220121C010900002020-07-06 10:22AM EDT1,090.00495.43649.50658.650.00-1776.56%
TSLA220121C011000002020-08-03 10:02AM EDT1,100.00640.78606.70624.000.00-150070.02%
TSLA220121C011100002020-07-27 9:42AM EDT1,110.00600.02601.60617.000.00-5015869.75%
TSLA220121C011200002020-08-07 3:24PM EDT1,120.00596.80597.00612.30-56.60-8.66%22569.74%
TSLA220121C011300002020-07-01 1:38PM EDT1,130.00333.72581.95600.000.00-71368.05%
TSLA220121C011400002020-07-01 1:38PM EDT1,140.00330.30577.45595.500.00-5768.06%
TSLA220121C011500002020-08-06 12:59PM EDT1,150.00627.62583.30598.600.00-112369.70%
TSLA220121C011600002020-07-28 2:39PM EDT1,160.00635.00578.80596.500.00-67469.90%
TSLA220121C011700002020-07-29 9:34AM EDT1,170.00642.92574.30592.000.00-27169.87%
TSLA220121C011800002020-08-07 2:58PM EDT1,180.00568.00569.90587.50-168.97-22.93%21769.85%
TSLA220121C012000002020-08-03 11:25AM EDT1,200.00608.00561.30579.000.00-242569.85%
TSLA220121C012100002020-07-21 12:33PM EDT1,210.00730.00557.80574.500.00-222269.88%
TSLA220121C012200002020-07-24 1:01PM EDT1,220.00542.85553.75570.400.00-33269.90%
TSLA220121C012300002020-07-09 8:10PM EDT1,230.0087.30662.50677.300.00--189.74%
TSLA220121C012400002020-08-03 2:02PM EDT1,240.00579.85544.50562.000.00-11869.80%
TSLA220121C012500002020-08-05 12:25PM EDT1,250.00576.00541.00557.850.00-161369.84%
TSLA220121C012600002020-07-23 3:12PM EDT1,260.00597.93536.60553.400.00-11169.77%
TSLA220121C012700002020-07-23 3:49PM EDT1,270.00566.30532.40549.350.00-102169.74%
TSLA220121C012800002020-07-23 1:50PM EDT1,280.00595.00528.70539.300.00-654969.25%
TSLA220121C012900002020-07-28 3:58PM EDT1,290.00563.65524.85539.600.00--569.61%
TSLA220121C013000002020-08-05 3:00PM EDT1,300.00561.00520.80535.700.00-211569.60%
TSLA220121C013300002020-07-09 2:14PM EDT1,330.00485.75509.25524.200.00-101069.58%
TSLA220121C013400002020-07-13 3:23PM EDT1,340.00642.70505.45520.500.00--169.58%
TSLA220121C013500002020-08-06 1:34PM EDT1,350.00537.90501.95519.000.00-12769.78%
TSLA220121C013600002020-07-22 10:53AM EDT1,360.00615.25498.00513.100.00-1169.58%
TSLA220121C013700002020-07-24 11:00AM EDT1,370.00506.18494.40511.250.00-31269.73%
TSLA220121C013800002020-07-08 3:34PM EDT1,380.00457.80490.95508.500.00--169.81%
TSLA220121C013900002020-07-24 9:53AM EDT1,390.00456.99487.45505.000.00-1369.82%
TSLA220121C014000002020-08-07 2:58PM EDT1,400.00480.34483.70499.95-37.16-7.18%532169.69%
TSLA220121C014100002020-08-03 2:38PM EDT1,410.00520.72480.35496.550.00-303569.71%
TSLA220121C014200002020-08-03 9:59AM EDT1,420.00507.00476.80491.800.00-2369.60%
TSLA220121C014300002020-08-06 2:55PM EDT1,430.00522.85473.40488.400.00-13169.61%
TSLA220121C014500002020-08-06 3:58PM EDT1,450.00504.45466.80483.750.00-15769.80%
TSLA220121C014600002020-07-27 11:27AM EDT1,460.00457.37463.50480.350.00-152469.80%
TSLA220121C014700002020-07-27 9:53AM EDT1,470.00471.49460.10475.000.00-2669.64%
TSLA220121C014800002020-08-04 1:20PM EDT1,480.00489.03456.90471.700.00-1869.65%
TSLA220121C014900002020-08-06 2:58PM EDT1,490.00503.88453.60470.050.00-155469.77%
TSLA220121C015000002020-08-07 3:53PM EDT1,500.00456.83450.30465.30-40.79-8.20%173,27569.65%
TSLA220121C015200002020-08-06 2:58PM EDT1,520.00493.81443.85459.000.00-24169.66%
TSLA220121C015300002020-08-06 2:55PM EDT1,530.00489.05440.50457.800.00-11169.79%
TSLA220121C015500002020-08-06 10:35AM EDT1,550.00468.04434.30451.850.00-212469.82%
TSLA220121C015600002020-07-24 3:05PM EDT1,560.00426.62431.45448.800.00-1569.83%
TSLA220121C015700002020-07-29 12:33PM EDT1,570.00500.50428.50445.850.00-12269.85%
TSLA220121C015800002020-07-31 10:19AM EDT1,580.00448.10425.30440.900.00-362169.69%
TSLA220121C015900002020-08-06 9:34AM EDT1,590.00469.70422.55439.800.00-11369.85%
TSLA220121C016000002020-08-07 1:11PM EDT1,600.00413.00419.50435.00-41.22-9.07%238069.71%
TSLA220121C016100002020-07-23 2:29PM EDT1,610.00468.00416.90432.200.00-120569.75%
TSLA220121C016200002020-07-22 10:17AM EDT1,620.00546.84413.80429.300.00-41769.74%
TSLA220121C016300002020-07-23 1:39PM EDT1,630.00478.50411.00426.500.00-12869.75%
TSLA220121C016500002020-07-31 1:57PM EDT1,650.00409.88405.50421.000.00-51669.78%
TSLA220121C016600002020-07-29 3:54PM EDT1,660.00444.05402.80418.300.00-2569.80%
TSLA220121C016700002020-07-21 9:31AM EDT1,670.00587.80400.20416.800.00-2569.91%
TSLA220121C016800002020-07-24 2:42PM EDT1,680.00437.00397.40412.900.00-11469.83%
TSLA220121C016900002020-08-07 2:35PM EDT1,690.00387.50394.90411.80-45.00-10.40%370069.97%
TSLA220121C017000002020-08-07 1:27PM EDT1,700.00392.39392.30408.80-34.79-8.14%222069.96%
TSLA220121C017100002020-07-20 10:01AM EDT1,710.00476.15389.50406.300.00-213969.96%
TSLA220121C017200002020-07-22 1:51PM EDT1,720.00508.90387.00402.400.00-65569.89%
TSLA220121C017300002020-07-30 11:56AM EDT1,730.00430.08384.50399.800.00-21969.90%
TSLA220121C017400002020-07-31 3:02PM EDT1,740.00385.20382.00399.350.00-2570.07%
TSLA220121C017500002020-08-04 10:52AM EDT1,750.00422.00379.50396.550.00-14270.07%
TSLA220121C017600002020-08-07 12:14PM EDT1,760.00373.05376.90394.05-24.95-6.27%97570.07%
TSLA220121C017700002020-07-21 10:10AM EDT1,770.00540.23374.60389.900.00-11069.98%
TSLA220121C017800002020-07-21 1:21PM EDT1,780.00503.65372.20387.400.00-3869.99%
TSLA220121C017900002020-07-24 10:01AM EDT1,790.00341.13369.80385.000.00-38470.01%
TSLA220121C018000002020-08-07 1:48PM EDT1,800.00367.24367.40384.00-33.67-8.40%21,94270.13%
TSLA220121C018100002020-08-04 2:37PM EDT1,810.00392.00365.00381.500.00-13070.13%
TSLA220121C018200002020-07-24 1:01PM EDT1,820.00353.85362.70377.900.00-33370.06%
TSLA220121C018300002020-07-13 11:46AM EDT1,830.00664.10360.40375.600.00-1370.08%
TSLA220121C018400002020-07-14 12:16PM EDT1,840.00501.00358.10375.400.00-1370.25%
TSLA220121C018500002020-08-07 3:06PM EDT1,850.00355.05354.90371.50+1.28+0.36%95870.09%
TSLA220121C018600002020-08-05 11:04AM EDT1,860.00349.55353.60370.75-44.15-11.21%12870.28%
TSLA220121C018700002020-08-05 11:12AM EDT1,870.00390.83351.40367.000.00-586470.19%
TSLA220121C018800002020-08-07 11:27AM EDT1,880.00370.00349.20364.80-14.20-3.70%91,93870.21%
TSLA220121C019800002020-08-07 10:52AM EDT1,980.00355.53328.20343.60-5.87-1.62%4570.40%
TSLA220121C020000002020-08-07 3:40PM EDT2,000.00330.90325.00333.95-24.50-6.89%2823270.09%
TSLA220121C021000002020-08-07 12:32PM EDT2,100.00312.50305.40321.00-25.75-7.61%11770.67%
TSLA220121C021500002020-07-28 10:53AM EDT2,150.00338.59296.50312.100.00-1470.77%
TSLA220121C022500002020-08-03 10:40AM EDT2,250.00323.24280.00296.500.00-1471.06%
TSLA220121C023000002020-08-07 1:26PM EDT2,300.00271.80271.45288.85-34.25-11.19%32771.12%
TSLA220121C023500002020-07-24 2:21PM EDT2,350.00263.90264.80280.900.00-1571.25%
TSLA220121C024000002020-08-07 12:13PM EDT2,400.00265.00257.70273.85-50.50-16.01%2117971.37%
TSLA220121C024500002020-07-28 2:59PM EDT2,450.00301.40250.80266.500.00-11371.45%
TSLA220121C025000002020-08-07 3:02PM EDT2,500.00247.67244.20257.75-23.68-8.73%1421271.40%
TSLA220121C025500002020-08-06 3:32PM EDT2,550.00266.05236.85254.000.00-2471.63%
TSLA220121C026000002020-08-03 9:35AM EDT2,600.00235.57231.80248.00-14.52-5.81%3771.82%
TSLA220121C026500002020-08-05 12:03PM EDT2,650.00258.13226.00242.000.00-21271.93%
TSLA220121C027000002020-08-05 11:08AM EDT2,700.00253.91220.40236.500.00-2672.05%
TSLA220121C027500002020-08-06 12:40PM EDT2,750.00247.44215.70231.500.00-25872.25%
TSLA220121C028000002020-08-07 12:38PM EDT2,800.00216.07209.80226.00-25.37-10.51%138172.29%
TSLA220121C029000002020-08-05 1:56PM EDT2,900.00220.41200.00214.50-11.34-4.89%2472.39%
TSLA220121C029500002020-08-05 2:35PM EDT2,950.00226.50195.30209.500.00-14372.48%
TSLA220121C030000002020-08-07 2:25PM EDT3,000.00185.00190.90205.00-41.00-18.14%6770272.60%
TSLA220121C031000002020-07-29 12:22PM EDT3,100.00231.13181.00196.500.00-14772.71%
TSLA220121C032000002020-08-03 3:59PM EDT3,200.00198.00172.50186.90-8.37-4.06%117772.76%
TSLA220121C033000002020-07-31 12:57PM EDT3,300.00176.06165.05179.500.00-2472.98%
TSLA220121C034000002020-08-05 11:32AM EDT3,400.00187.88158.00172.500.00-42273.18%
TSLA220121C035000002020-08-07 3:45PM EDT3,500.00158.40151.50166.10-16.65-9.51%2393573.40%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000100002020-08-07 2:33PM EDT10.000.220.220.31-0.05-18.52%52,301161.33%
TSLA220121P000150002020-08-06 12:14PM EDT15.000.400.100.480.00-7922146.58%
TSLA220121P000200002020-08-03 3:13PM EDT20.000.670.480.820.00-6436149.56%
TSLA220121P000300002020-08-06 11:00AM EDT30.000.800.801.280.00-20558141.19%
TSLA220121P000350002020-07-23 2:08PM EDT35.001.200.502.920.00-3232144.60%
TSLA220121P000400002020-07-27 3:14PM EDT40.001.601.003.450.00-1137144.19%
TSLA220121P000450002020-08-03 1:40PM EDT45.001.580.803.700.00-2164138.72%
TSLA220121P000500002020-08-06 3:35PM EDT50.001.501.001.60-0.08-5.06%41,984123.22%
TSLA220121P000600002020-07-09 8:11PM EDT60.003.931.053.200.00-1696124.12%
TSLA220121P000650002020-07-27 2:23PM EDT65.003.100.753.000.00-1319118.31%
TSLA220121P000700002020-08-06 1:12PM EDT70.002.501.003.000.00-11,112116.20%
TSLA220121P000750002020-07-27 9:54AM EDT75.003.001.605.100.00-1329122.75%
TSLA220121P000800002020-07-06 2:23PM EDT80.003.001.554.600.00-167118.02%
TSLA220121P000850002020-07-28 3:57PM EDT85.004.241.655.600.00-6275118.38%
TSLA220121P000900002020-07-20 3:38PM EDT90.004.001.856.000.00-2207117.25%
TSLA220121P000950002020-07-23 12:56PM EDT95.003.362.054.850.00-6309112.24%
TSLA220121P001050002020-07-27 3:29PM EDT105.005.222.506.600.00-3124112.80%
TSLA220121P001150002020-07-10 1:31PM EDT115.007.702.957.100.00-238110.37%
TSLA220121P001200002020-08-04 3:44PM EDT120.005.503.207.30+0.95+20.88%1138109.17%
TSLA220121P001250002020-08-03 2:43PM EDT125.005.453.4010.000.00-1395112.10%
TSLA220121P001300002020-07-23 12:01PM EDT130.005.443.707.800.00-541107.06%
TSLA220121P001350002020-07-10 1:35PM EDT135.009.553.908.100.00-142106.04%
TSLA220121P001400002020-07-10 1:24PM EDT140.009.504.207.400.00-359103.64%
TSLA220121P001450002020-07-10 3:57PM EDT145.0014.504.407.700.00-265102.74%
TSLA220121P001550002020-07-14 3:05PM EDT155.009.345.008.200.00-168101.14%
TSLA220121P001600002020-07-13 11:37AM EDT160.0011.105.208.500.00-1103100.29%
TSLA220121P001650002020-07-10 1:33PM EDT165.0011.455.508.800.00-1299.58%
TSLA220121P001750002020-08-06 3:35PM EDT175.007.156.009.200.00-91,79497.84%
TSLA220121P001800002020-07-08 10:19AM EDT180.0010.007.208.900.00-2820297.53%
TSLA220121P001850002020-07-13 10:08AM EDT185.0013.057.5010.100.00-13097.85%
TSLA220121P001900002020-07-09 3:47PM EDT190.0012.505.9010.400.00-817795.09%
TSLA220121P001950002020-07-09 3:47PM EDT195.0013.307.2010.700.00-97795.54%
TSLA220121P002000002020-08-07 3:12PM EDT200.009.007.6010.20+0.85+10.43%351,73394.17%
TSLA220121P002150002020-07-28 3:57PM EDT215.0013.118.5012.100.00-42893.27%
TSLA220121P002250002020-08-04 3:39PM EDT225.0010.149.2012.800.00-20026992.20%
TSLA220121P002350002020-07-24 11:10AM EDT235.0013.349.9013.600.00-21891.23%
TSLA220121P002450002020-07-23 12:56PM EDT245.0011.4610.6014.400.00-42990.26%
TSLA220121P002500002020-08-07 11:35AM EDT250.0013.0012.4014.80-0.85-6.14%101,39990.84%
TSLA220121P002550002020-08-06 2:58PM EDT255.0012.9411.4015.200.00-15589.36%
TSLA220121P002600002020-07-24 3:42PM EDT260.0015.8611.8015.600.00-828888.92%
TSLA220121P002650002020-08-06 2:58PM EDT265.0013.6412.2016.000.00-13088.47%
TSLA220121P002700002020-07-06 12:08PM EDT270.0020.0013.6015.700.00-116088.23%
TSLA220121P002750002020-07-02 10:46AM EDT275.0019.0015.9018.700.00-111490.60%
TSLA220121P002800002020-07-14 10:10AM EDT280.0027.0013.4017.400.00-5040187.27%
TSLA220121P002850002020-07-01 9:30AM EDT285.0021.1216.4019.400.00-1589.35%
TSLA220121P002900002020-08-03 3:07PM EDT290.0017.0014.3018.300.00-133786.51%
TSLA220121P003000002020-08-07 2:59PM EDT300.0017.5017.1517.75+0.50+2.94%74,43886.02%
TSLA220121P003100002020-06-24 10:59AM EDT310.0027.1919.8023.900.00-142388.90%
TSLA220121P003200002020-07-30 3:22PM EDT320.0021.5017.1021.200.00-161784.35%
TSLA220121P003300002020-07-31 1:46PM EDT330.0022.6918.1022.300.00-157183.73%
TSLA220121P003400002020-07-31 3:02PM EDT340.0024.0919.1023.400.00-141083.09%
TSLA220121P003500002020-08-05 10:21AM EDT350.0022.5020.7024.500.00-22,05982.72%
TSLA220121P003600002020-08-04 2:41PM EDT360.0023.5023.0025.050.00-152,16782.39%
TSLA220121P003700002020-08-05 2:42PM EDT370.0025.0522.4026.900.00-255581.36%
TSLA220121P003800002020-07-15 1:16PM EDT380.0040.1323.6028.100.00-111,75880.81%
TSLA220121P004000002020-08-05 3:39PM EDT400.0027.7826.1030.800.00-1011,91179.85%
TSLA220121P004050002020-07-09 8:11PM EDT405.0063.3529.3033.900.00-3812781.41%
TSLA220121P004100002020-06-17 10:08AM EDT410.0045.5340.8048.000.00-19889.10%
TSLA220121P004150002020-07-28 10:55AM EDT415.0034.3028.1032.900.00-33079.17%
TSLA220121P004200002020-07-29 2:38PM EDT420.0034.4029.0533.600.00-111179.03%
TSLA220121P004250002020-07-21 2:52PM EDT425.0036.2229.5034.300.00-20022778.72%
TSLA220121P004300002020-07-17 2:37PM EDT430.0043.6030.2035.100.00-4001,02278.53%
TSLA220121P004350002020-07-16 3:39PM EDT435.0050.1030.9035.800.00-112878.29%
TSLA220121P004400002020-07-31 3:02PM EDT440.0034.5431.7036.60-3.05-8.11%26878.12%
TSLA220121P004450002020-07-13 10:46AM EDT445.0050.7430.8037.400.00-16777.41%
TSLA220121P004500002020-07-30 2:07PM EDT450.0038.4033.1036.500.00-81,16077.17%
TSLA220121P004800002020-07-24 3:58PM EDT480.0046.0336.3043.200.00-6611076.16%
TSLA220121P005000002020-08-07 3:35PM EDT500.0043.5041.0046.90+0.30+0.69%465475.90%
TSLA220121P005100002020-07-28 9:54AM EDT510.0050.0241.7048.700.00-9610575.28%
TSLA220121P005400002020-07-28 12:25PM EDT540.0054.7548.9054.800.00-9632874.84%
TSLA220121P005500002020-08-05 3:28PM EDT550.0055.0051.1056.900.00-16974.62%
TSLA220121P005800002020-07-23 10:10AM EDT580.0060.4057.5063.500.00-12873.88%
TSLA220121P005900002020-07-24 10:59AM EDT590.0064.2359.6065.900.00-34173.64%
TSLA220121P006000002020-08-07 1:26PM EDT600.0066.0862.1068.30+0.17+0.26%13,76373.47%
TSLA220121P006100002020-07-28 3:14PM EDT610.0074.0064.5070.700.00-182773.26%
TSLA220121P006200002020-07-28 11:45AM EDT620.0072.0266.7073.300.00-413273.04%
TSLA220121P006300002020-08-03 2:47PM EDT630.0072.5269.5075.800.00-310672.90%
TSLA220121P006500002020-08-07 11:06AM EDT650.0076.6674.6081.20+0.38+0.50%11,74272.55%
TSLA220121P006600002020-08-05 10:50AM EDT660.0081.3077.2084.000.00-18972.38%
TSLA220121P006700002020-08-05 10:50AM EDT670.0084.0680.1086.700.00-16072.23%
TSLA220121P006800002020-07-30 3:25PM EDT680.0087.1082.9089.700.00-618372.10%
TSLA220121P006900002020-07-31 2:42PM EDT690.0095.7285.5092.600.00-114471.90%
TSLA220121P007000002020-08-07 1:23PM EDT700.0095.0088.6095.50+2.36+2.55%12,27271.78%
TSLA220121P007100002020-07-22 12:21PM EDT710.00100.0091.6098.600.00-12371.65%
TSLA220121P007200002020-08-07 3:27PM EDT720.0099.0394.50101.80-0.01-0.01%430471.52%
TSLA220121P007300002020-08-07 3:16PM EDT730.00103.1497.60104.90+2.03+2.01%121971.38%
TSLA220121P007400002020-07-31 10:47AM EDT740.00107.20100.60108.200.00-274571.25%
TSLA220121P007500002020-07-27 3:20PM EDT750.00109.00103.80111.500.00-247071.13%
TSLA220121P007600002020-08-03 11:44AM EDT760.00110.50107.10114.800.00-1026871.02%
TSLA220121P007700002020-08-03 9:53AM EDT770.00116.14110.50118.200.00-11970.92%
TSLA220121P007900002020-08-03 3:57PM EDT790.00123.24117.30125.200.00-4429870.72%
TSLA220121P008000002020-08-06 1:50PM EDT800.00122.52121.00128.000.00-41,27370.54%
TSLA220121P008100002020-07-31 11:52AM EDT810.00129.54124.40132.500.00-22070.54%
TSLA220121P008200002020-07-30 3:18PM EDT820.00131.05128.00136.200.00-524870.45%
TSLA220121P008300002020-07-30 3:25PM EDT830.00134.87131.80139.900.00-43070.37%
TSLA220121P008400002020-07-17 1:58PM EDT840.00164.32135.30143.700.00-11,00370.26%
TSLA220121P008600002020-07-30 2:29PM EDT860.00146.39139.00151.600.00-1969.63%
TSLA220121P008700002020-08-04 1:54PM EDT870.00153.85147.20155.500.00-40050170.07%
TSLA220121P008800002020-07-31 9:57AM EDT880.00156.55151.10159.500.00-41169.99%
TSLA220121P008900002020-08-03 1:23PM EDT890.00157.50155.20163.600.00-21869.93%
TSLA220121P009000002020-07-31 2:53PM EDT900.00170.11159.30167.000.00-482469.78%
TSLA220121P009050002020-07-23 2:44PM EDT905.00163.87157.50170.000.00-21069.41%
TSLA220121P009100002020-08-03 1:22PM EDT910.00165.74163.40172.000.00-21669.81%
TSLA220121P009200002020-07-02 11:22AM EDT920.00206.19172.50185.600.00-21771.36%
TSLA220121P009250002020-07-07 10:30AM EDT925.00203.75171.50177.500.00-1869.82%
TSLA220121P009300002020-08-04 1:03PM EDT930.00181.00171.90180.600.00-1669.70%
TSLA220121P009350002020-07-20 11:59AM EDT935.00199.41173.80182.800.00-1369.64%
TSLA220121P009400002020-07-30 2:21PM EDT940.00178.70176.20185.000.00-1269.65%
TSLA220121P009450002020-07-20 12:52PM EDT945.00197.27174.50187.200.00-2269.19%
TSLA220121P009500002020-08-05 11:00AM EDT950.00184.45177.00189.400.00-11569.20%
TSLA220121P009550002020-07-20 3:27PM EDT955.00191.40179.00191.700.00-2269.16%
TSLA220121P009600002020-07-23 2:28PM EDT960.00185.68181.00193.900.00-11969.11%
TSLA220121P009650002020-07-22 9:36AM EDT965.00193.00186.90196.200.00-51969.49%
TSLA220121P009700002020-07-09 8:11PM EDT970.00300.08192.30200.500.00-2070.02%
TSLA220121P009750002020-06-29 9:55AM EDT975.00295.08199.25204.650.00-1070.69%
TSLA220121P009800002020-07-20 3:29PM EDT980.00202.02190.00203.000.00-173269.02%
TSLA220121P009850002020-07-22 1:33PM EDT985.00199.49195.90205.400.00-12169.39%
TSLA220121P009900002020-07-28 9:50AM EDT990.00205.28198.20207.700.00-1469.37%
TSLA220121P009950002020-07-20 3:28PM EDT995.00209.14200.50210.000.00-606169.34%
TSLA220121P010000002020-08-07 3:58PM EDT1,000.00213.00199.50212.40+13.00+6.50%1562868.98%
TSLA220121P010100002020-07-23 9:48AM EDT1,010.00196.84207.50217.100.00-1469.28%
TSLA220121P010200002020-07-20 3:33PM EDT1,020.00220.85207.90221.900.00-10968.80%
TSLA220121P010300002020-07-20 11:42AM EDT1,030.00243.00212.65226.800.00-121368.77%
TSLA220121P010400002020-07-23 9:52AM EDT1,040.00211.31217.65231.700.00-1568.75%
TSLA220121P010500002020-08-04 10:24AM EDT1,050.00228.60222.00236.600.00-1868.66%
TSLA220121P010700002020-07-23 9:52AM EDT1,070.00224.31232.10246.700.00-1568.63%
TSLA220121P010800002020-07-23 9:48AM EDT1,080.00228.84237.75251.800.00-1368.66%
TSLA220121P011000002020-08-06 3:42PM EDT1,100.00250.11248.25262.100.00-13768.64%
TSLA220121P011100002020-07-01 3:56PM EDT1,110.00336.00264.45279.000.00--170.75%
TSLA220121P011200002020-07-23 9:50AM EDT1,120.00245.99258.75272.600.00-1568.60%
TSLA220121P011300002020-07-02 10:46AM EDT1,130.00321.00279.10293.500.00-2171.42%
TSLA220121P011400002020-07-23 9:50AM EDT1,140.00255.75269.25283.400.00-1168.56%
TSLA220121P011500002020-07-31 2:30PM EDT1,150.00296.26274.90288.800.00-43468.56%
TSLA220121P011600002020-07-31 2:30PM EDT1,160.00301.79280.25294.300.00-4568.54%
TSLA220121P011700002020-07-23 9:50AM EDT1,170.00270.99284.50299.800.00-1368.41%
TSLA220121P011800002020-08-04 12:56PM EDT1,180.00305.33291.00305.300.00-3568.48%
TSLA220121P011900002020-08-04 10:13AM EDT1,190.00300.71300.20311.000.00-2468.80%
TSLA220121P012000002020-08-04 12:56PM EDT1,200.00316.48306.00316.600.00-150168.80%
TSLA220121P012100002020-08-03 1:34PM EDT1,210.00312.54308.20322.300.00-2268.48%
TSLA220121P012200002020-07-09 4:55PM EDT1,220.00719.00318.20327.950.00--268.84%
TSLA220121P012400002020-08-05 10:59AM EDT1,240.00331.43328.80339.600.00-51968.74%
TSLA220121P012500002020-07-20 3:37PM EDT1,250.00337.00334.60345.500.00-126268.73%
TSLA220121P012600002020-08-04 10:25AM EDT1,260.00340.39340.40351.400.00-12068.71%
TSLA220121P012700002020-08-03 10:21AM EDT1,270.00352.74346.30357.300.00-12268.70%
TSLA220121P012800002020-07-20 2:42PM EDT1,280.00363.00348.60363.300.00-12768.39%
TSLA220121P012900002020-07-08 3:38PM EDT1,290.00412.93355.40369.400.00--568.45%
TSLA220121P013000002020-08-06 2:45PM EDT1,300.00359.00361.30375.400.00-13768.43%
TSLA220121P013200002020-07-15 11:30AM EDT1,320.00454.36373.15387.700.00-1168.40%
TSLA220121P013300002020-07-15 11:30AM EDT1,330.00460.83379.20393.900.00-1168.39%
TSLA220121P013700002020-07-14 2:20PM EDT1,370.00474.99404.10419.000.00--068.38%
TSLA220121P014200002020-07-27 10:10AM EDT1,420.00442.50436.95451.200.00-11468.45%
TSLA220121P014400002020-08-04 3:11PM EDT1,440.00463.35449.90464.300.00-110368.44%
TSLA220121P014500002020-08-04 3:11PM EDT1,450.00469.33456.30470.900.00-1668.43%
TSLA220121P014600002020-08-06 2:52PM EDT1,460.00457.84462.85477.500.00-1268.43%
TSLA220121P014800002020-08-03 10:02AM EDT1,480.00486.01476.45490.900.00-11068.46%
TSLA220121P014900002020-08-07 11:10AM EDT1,490.00485.00482.65497.70+6.08+1.27%12668.43%
TSLA220121P015000002020-08-07 3:43PM EDT1,500.00500.40489.35504.40+13.10+2.69%323668.42%
TSLA220121P015100002020-08-05 12:06PM EDT1,510.00505.20496.00511.200.00-202168.42%
TSLA220121P015200002020-07-23 3:22PM EDT1,520.00502.86502.65518.100.00-5868.42%
TSLA220121P015300002020-07-31 9:52AM EDT1,530.00512.80509.65524.900.00-4568.43%
TSLA220121P015400002020-07-29 2:34PM EDT1,540.00515.00517.00531.800.00-1368.47%
TSLA220121P015500002020-08-03 12:49PM EDT1,550.00533.56523.95538.800.00-11068.49%
TSLA220121P015800002020-07-22 12:48PM EDT1,580.00541.06544.20559.700.00-11468.46%
TSLA220121P015900002020-07-09 8:10PM EDT1,590.001,095.62549.10559.600.00-3467.77%
TSLA220121P016000002020-08-07 12:46PM EDT1,600.00565.00558.95573.80+9.89+1.78%11768.52%
TSLA220121P016100002020-07-09 4:55PM EDT1,610.00901.000.000.000.00--20.00%
TSLA220121P016200002020-07-24 11:06AM EDT1,620.00577.14572.00588.100.00-1168.46%
TSLA220121P016300002020-07-24 11:06AM EDT1,630.00584.31579.00595.200.00-1668.46%
TSLA220121P016400002020-07-09 4:55PM EDT1,640.00929.000.000.000.00--30.00%
TSLA220121P016500002020-07-20 3:13PM EDT1,650.00596.48593.35609.600.00-1568.48%
TSLA220121P016900002020-07-13 1:05PM EDT1,690.00655.75622.40638.700.00-101168.52%
TSLA220121P017000002020-08-07 12:41PM EDT1,700.00635.00629.50646.10+0.71+0.11%22268.52%
TSLA220121P017100002020-06-15 10:05AM EDT1,710.00886.00713.00729.900.00--179.83%
TSLA220121P017300002020-07-09 8:11PM EDT1,730.00984.50647.10658.400.00--367.51%
TSLA220121P017400002020-07-15 10:09AM EDT1,740.00742.99659.60675.700.00-11068.61%
TSLA220121P017500002020-07-21 9:30AM EDT1,750.00653.85667.10683.100.00-12668.62%
TSLA220121P017600002020-07-13 3:32PM EDT1,760.00727.30674.25690.600.00--1068.61%
TSLA220121P017700002020-07-15 12:59PM EDT1,770.00768.49682.00698.100.00-101168.64%
TSLA220121P017900002020-07-09 8:11PM EDT1,790.001,392.85690.90704.050.00--167.55%
TSLA220121P018000002020-08-07 12:47PM EDT1,800.00712.00704.15720.80+38.92+5.78%12868.64%
TSLA220121P018100002020-07-09 8:11PM EDT1,810.001,036.50705.20717.500.00-1267.40%
TSLA220121P018200002020-06-16 10:39AM EDT1,820.00957.00799.40816.850.00-1580.40%
TSLA220121P018300002020-07-09 8:11PM EDT1,830.001,363.20721.00733.500.00-1367.52%
TSLA220121P018400002020-07-22 2:20PM EDT1,840.00730.00734.50751.300.00-2368.68%
TSLA220121P018500002020-07-22 10:45AM EDT1,850.00733.87742.00759.000.00-615268.69%
TSLA220121P018700002020-07-13 12:14PM EDT1,870.00784.45757.50774.400.00-21068.72%
TSLA220121P018800002020-08-07 11:26AM EDT1,880.00768.30768.60778.70-1.84-0.24%54568.72%
TSLA220121P019200002020-07-23 10:25AM EDT1,920.00759.90796.30813.400.00--168.78%
TSLA220121P020000002020-08-03 12:57PM EDT2,000.00853.00859.50876.60-11.72-1.36%212668.89%
TSLA220121P021000002020-07-23 10:25AM EDT2,100.00897.20940.15957.300.00--169.03%
TSLA220121P023500002020-07-31 3:52PM EDT2,350.001,183.141,148.751,166.500.00-2369.49%
TSLA220121P024000002020-07-31 3:52PM EDT2,400.001,226.001,191.251,209.000.00-2269.55%
TSLA220121P025000002020-07-22 1:25PM EDT2,500.001,250.061,277.251,294.600.00-2169.65%
TSLA220121P026500002020-07-13 9:32AM EDT2,650.001,378.301,409.501,425.700.00--169.95%
TSLA220121P027500002020-07-23 1:48PM EDT2,750.001,478.311,496.451,514.500.00--569.99%
TSLA220121P028000002020-07-13 3:29PM EDT2,800.001,583.691,540.951,559.000.00--270.05%
TSLA220121P028500002020-07-13 3:07PM EDT2,850.001,603.201,585.951,604.000.00-5470.15%
TSLA220121P029000002020-07-23 1:48PM EDT2,900.001,610.311,630.951,648.500.00--570.19%
TSLA220121P030000002020-07-15 1:42PM EDT3,000.001,807.631,720.951,739.000.00-1070.29%