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 March 2022
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220318P000500002020-08-07 2:32PM EDT50.001.541.201.99-0.36-18.95%1598120.68%
TSLA220318P001000002020-08-07 2:42PM EDT100.004.123.505.15+0.04+0.98%7891108.57%
TSLA220318P001500002020-07-23 2:14PM EDT150.006.784.7512.500.00-73102.87%
TSLA220318P002000002020-08-05 2:49PM EDT200.0010.335.5012.700.00-62189.97%
TSLA220318P002500002020-07-23 12:48PM EDT250.0014.0011.0017.650.00-11287.39%
TSLA220318P002800002020-07-13 9:38AM EDT280.0026.0512.5020.850.00-11184.52%
TSLA220318P002850002020-07-23 1:18PM EDT285.0019.1513.0022.000.00-6384.54%
TSLA220318P002900002020-07-23 2:38PM EDT290.0019.4713.5022.500.00-1869484.19%
TSLA220318P002950002020-07-23 2:14PM EDT295.0018.3714.0023.000.00--083.83%
TSLA220318P003000002020-07-28 2:17PM EDT300.0021.0015.8524.500.00-81684.68%
TSLA220318P003050002020-07-27 2:28PM EDT305.0022.2915.5025.000.00-1535083.87%
TSLA220318P003150002020-07-24 1:40PM EDT315.0023.8916.5025.500.00-422182.88%
TSLA220318P003200002020-07-30 3:28PM EDT320.0022.8617.0026.500.00-64682.75%
TSLA220318P003300002020-07-27 11:36AM EDT330.0024.9218.0027.500.00-245782.00%
TSLA220318P003350002020-07-31 1:46PM EDT335.0024.9418.5028.000.00-14281.62%
TSLA220318P003400002020-07-27 11:03AM EDT340.0027.5719.0028.000.00-23981.04%
TSLA220318P003450002020-07-14 11:36AM EDT345.0036.0020.0029.500.00-1181.30%
TSLA220318P003500002020-08-04 2:48PM EDT350.0025.7020.5029.500.00-15580.72%
TSLA220318P003600002020-07-09 8:12PM EDT360.0097.3024.5034.000.00--1582.50%
TSLA220318P003650002020-07-06 2:34PM EDT365.0034.4722.5032.500.00-11680.38%
TSLA220318P003700002020-07-28 9:49AM EDT370.0030.2223.0032.500.00-4579.81%
TSLA220318P003800002020-07-28 10:39AM EDT380.0032.0024.5033.500.00-1029379.24%
TSLA220318P003850002020-07-09 8:12PM EDT385.0062.1428.0037.500.00-1281.16%
TSLA220318P003900002020-07-09 8:12PM EDT390.00114.9028.5038.000.00-5580.75%
TSLA220318P003950002020-08-04 1:33PM EDT395.0031.8026.5036.000.00-61278.63%
TSLA220318P004000002020-06-30 12:18PM EDT400.0039.5028.0538.000.00-16579.12%
TSLA220318P004050002020-07-20 1:01PM EDT405.0043.0028.0037.000.00-1478.04%
TSLA220318P004100002020-07-09 4:57PM EDT410.0039.000.000.000.00-1612.50%
TSLA220318P004150002020-07-09 8:12PM EDT415.0082.6032.5042.000.00-2279.67%
TSLA220318P004200002020-07-10 3:29PM EDT420.0051.0030.5039.500.00-6977.55%
TSLA220318P004250002020-07-23 1:18PM EDT425.0036.7231.0040.500.00-4177.32%
TSLA220318P004300002020-07-23 2:38PM EDT430.0037.5632.0041.500.00-1244677.25%
TSLA220318P004350002020-07-09 8:12PM EDT435.0072.4535.5045.500.00-661378.79%
TSLA220318P004400002020-07-30 3:24PM EDT440.0039.6133.5043.000.00-311276.78%
TSLA220318P004450002020-07-24 11:53AM EDT445.0041.8534.5044.000.00-289176.69%
TSLA220318P004500002020-07-27 3:57PM EDT450.0043.9535.0044.000.00-1032376.16%
TSLA220318P004550002020-07-24 1:40PM EDT455.0044.1236.0045.500.00-28376.21%
TSLA220318P004600002020-07-06 9:43AM EDT460.0049.1537.5047.000.00-21476.37%
TSLA220318P004650002020-07-24 11:22AM EDT465.0045.3038.0047.500.00-4275.99%
TSLA220318P004700002020-07-30 3:28PM EDT470.0045.0439.0048.500.00-43575.87%
TSLA220318P004750002020-07-23 1:00PM EDT475.0044.6039.5049.000.00-521375.49%
TSLA220318P004800002020-07-23 12:56PM EDT480.0045.8841.0050.500.00-521775.62%
TSLA220318P004900002020-07-24 3:03PM EDT490.0050.6942.5052.000.00-201575.10%
TSLA220318P005000002020-08-03 10:59AM EDT500.0050.5044.5054.500.00-31074.95%
TSLA220318P005200002020-07-27 1:14PM EDT520.0057.0748.5058.500.00-646374.34%
TSLA220318P005400002020-07-27 11:08AM EDT540.0060.4453.5063.000.00-408174.02%
TSLA220318P005600002020-07-27 2:54PM EDT560.0063.7857.5067.500.00-7231573.41%
TSLA220318P005800002020-08-04 10:56AM EDT580.0066.5162.5072.000.00-11372.96%
TSLA220318P006000002020-07-27 10:57AM EDT600.0075.0069.0077.500.00-111472.93%
TSLA220318P006200002020-07-27 1:14PM EDT620.0081.7673.0082.500.00-482672.27%
TSLA220318P006400002020-07-27 2:46PM EDT640.0084.8979.0088.000.00-314072.01%
TSLA220318P006600002020-07-28 10:21AM EDT660.0089.9984.5094.000.00-39471.70%
TSLA220318P006800002020-07-30 9:34AM EDT680.0097.2090.05100.000.00-35171.34%
TSLA220318P007000002020-08-06 9:30AM EDT700.00102.2596.50106.000.00-123171.07%
TSLA220318P007200002020-07-31 3:10PM EDT720.00112.69102.50116.500.00-510671.34%
TSLA220318P007400002020-07-24 3:03PM EDT740.00118.00107.50122.500.00-611770.76%
TSLA220318P007600002020-07-16 11:32AM EDT760.00162.45114.50129.500.00-215670.56%
TSLA220318P008000002020-08-04 1:20PM EDT800.00140.10128.05144.000.00-27070.04%
TSLA220318P008200002020-07-27 1:22PM EDT820.00148.55136.05151.500.00-23969.90%
TSLA220318P008400002020-07-16 11:31AM EDT840.00197.35144.05159.500.00-2369.77%
TSLA220318P008600002020-08-06 2:34PM EDT860.00158.00152.50167.500.00-24469.66%
TSLA220318P008800002020-07-14 2:18PM EDT880.00214.00160.60176.000.00-1969.53%
TSLA220318P009000002020-08-03 2:32PM EDT900.00176.25169.50184.500.00-15469.44%
TSLA220318P009200002020-07-06 2:29PM EDT920.00212.67178.50193.500.00-11069.38%
TSLA220318P009400002020-07-13 9:39AM EDT940.00219.62187.50202.500.00-1169.28%
TSLA220318P009600002020-07-13 9:39AM EDT960.00228.74196.50211.500.00-12569.15%
TSLA220318P009800002020-07-08 2:31PM EDT980.00248.15206.00223.900.00--11769.37%
TSLA220318P010000002020-08-03 2:32PM EDT1,000.00221.74214.55232.950.00-21369.13%
TSLA220318P010200002020-07-22 3:20PM EDT1,020.00226.74225.50242.950.00-2069.19%
TSLA220318P010400002020-07-20 1:35PM EDT1,040.00247.53234.00252.450.00-1268.92%
TSLA220318P010600002020-07-23 9:49AM EDT1,060.00231.13244.00262.950.00--068.87%
TSLA220318P010800002020-07-23 9:49AM EDT1,080.00240.94254.50273.000.00--068.80%
TSLA220318P011000002020-06-30 10:05AM EDT1,100.00369.17268.00283.200.00--1068.98%
TSLA220318P011200002020-07-23 9:49AM EDT1,120.00260.57276.00294.500.00-1368.73%
TSLA220318P012000002020-07-24 12:08PM EDT1,200.00322.00320.50339.000.00-1368.54%
TSLA220318P012100002020-07-22 1:37PM EDT1,210.00328.54326.50345.000.00--168.56%
TSLA220318P012200002020-07-22 3:22PM EDT1,220.00331.81332.50351.000.00-2068.58%
TSLA220318P012300002020-07-20 3:40PM EDT1,230.00344.28338.50357.000.00-2068.58%
TSLA220318P012500002020-07-22 1:37PM EDT1,250.00351.30350.00368.500.00-1068.50%
TSLA220318P012600002020-07-22 3:11PM EDT1,260.00353.67356.00374.500.00--168.50%
TSLA220318P012700002020-07-22 1:38PM EDT1,270.00362.95363.00381.000.00-1168.60%
TSLA220318P012900002020-07-22 3:10PM EDT1,290.00370.30374.00392.500.00--268.44%
TSLA220318P013300002020-07-20 3:11PM EDT1,330.00405.22399.00417.500.00-1168.45%
TSLA220318P013400002020-07-20 3:11PM EDT1,340.00411.22406.00424.000.00-1168.52%
TSLA220318P013500002020-07-20 3:00PM EDT1,350.00414.31411.50430.00-4.99-1.19%3368.42%
TSLA220318P014000002020-07-23 9:38AM EDT1,400.00446.90443.35462.00+31.90+7.69%3968.38%
TSLA220318P014100002020-07-20 12:01AM EDT1,410.00512.04450.50469.000.00--168.46%
TSLA220318P014300002020-08-06 2:55PM EDT1,430.00460.00463.00481.500.00-1168.36%
TSLA220318P014400002020-07-24 9:56AM EDT1,440.00497.28470.00488.500.00-8468.41%
TSLA220318P014900002020-07-28 11:23AM EDT1,490.00492.00505.00523.000.00-1168.59%
TSLA220318P015000002020-08-07 2:10PM EDT1,500.00535.00509.50524.45+15.35+2.95%12968.03%
TSLA220318P015100002020-07-30 3:10PM EDT1,510.00517.00517.00535.500.00-1368.39%
TSLA220318P015200002020-07-09 4:56PM EDT1,520.00904.750.000.000.00-10630.00%
TSLA220318P015300002020-07-09 8:11PM EDT1,530.00836.75519.95538.000.00--666.79%
TSLA220318P015400002020-07-09 4:56PM EDT1,540.001,043.000.000.000.00--80.00%
TSLA220318P015500002020-06-25 1:49PM EDT1,550.00734.25555.50573.500.00-2569.94%
TSLA220318P015600002020-07-09 4:56PM EDT1,560.00970.020.000.000.00-130.00%
TSLA220318P015700002020-07-09 8:11PM EDT1,570.00872.95547.00565.950.00--866.76%
TSLA220318P015800002020-07-20 1:28PM EDT1,580.00585.19565.00584.000.00-1268.35%
TSLA220318P015900002020-07-09 4:56PM EDT1,590.001,091.000.000.000.00--80.00%
TSLA220318P016000002020-07-27 2:09PM EDT1,600.00580.00579.50598.000.00-1568.37%
TSLA220318P016200002020-07-09 8:11PM EDT1,620.00930.00583.00599.450.00--1266.71%
TSLA220318P016300002020-07-09 8:11PM EDT1,630.00914.15587.05606.000.00--666.45%
TSLA220318P016400002020-07-09 8:11PM EDT1,640.00912.60595.05614.000.00--1166.57%
TSLA220318P016500002020-07-09 4:56PM EDT1,650.00913.500.000.000.00--10.00%
TSLA220318P016600002020-07-23 10:30AM EDT1,660.00592.10622.00641.000.00-6668.36%
TSLA220318P016900002020-07-09 8:11PM EDT1,690.00948.00631.85648.950.00--366.56%
TSLA220318P017000002020-07-13 10:41AM EDT1,700.00659.00651.05669.950.00-2568.35%
TSLA220318P017200002020-07-09 8:11PM EDT1,720.001,019.30654.00670.000.00--266.52%
TSLA220318P017300002020-07-09 8:11PM EDT1,730.001,010.05659.55676.950.00--966.36%
TSLA220318P017400002020-07-09 8:11PM EDT1,740.001,004.45666.75684.450.00--266.36%
TSLA220318P017500002020-07-09 4:56PM EDT1,750.001,206.590.000.000.00-540.00%
TSLA220318P017600002020-07-09 4:56PM EDT1,760.001,036.100.000.000.00--90.00%
TSLA220318P017700002020-07-06 12:18PM EDT1,770.00769.00702.50714.500.00--1767.84%
TSLA220318P017800002020-07-06 12:18PM EDT1,780.00777.39709.95721.950.00-2367.84%
TSLA220318P017900002020-07-09 8:11PM EDT1,790.001,063.70703.05721.950.00--666.33%
TSLA220318P018000002020-07-22 3:53PM EDT1,800.00709.50725.55744.450.00-725568.40%
TSLA220318P018100002020-07-09 4:56PM EDT1,810.001,273.200.000.000.00--50.00%
TSLA220318P018200002020-07-09 4:56PM EDT1,820.001,134.950.000.000.00--40.00%
TSLA220318P018300002020-06-16 9:39AM EDT1,830.00964.00824.85844.000.00-1779.10%
TSLA220318P018400002020-07-09 8:11PM EDT1,840.001,291.80740.05758.950.00-31166.24%
TSLA220318P018500002020-07-09 8:11PM EDT1,850.001,302.26747.00765.450.00-122366.12%
TSLA220318P018600002020-07-17 1:49PM EDT1,860.00817.50771.05789.500.00-12168.38%
TSLA220318P018700002020-07-09 8:11PM EDT1,870.001,269.22762.05781.450.00-11566.16%
TSLA220318P018800002020-07-09 8:11PM EDT1,880.001,241.25769.55788.000.00-104066.07%
TSLA220318P020000002020-07-29 10:17AM EDT2,000.00884.00880.50899.500.00--268.52%
TSLA220318P021000002020-07-24 1:45PM EDT2,100.00976.87960.00979.500.00-6668.53%
TSLA220318P021500002020-07-24 1:45PM EDT2,150.001,017.371,002.001,020.500.00-6668.67%
TSLA220318P024500002020-07-13 9:53AM EDT2,450.001,258.301,253.501,272.000.00--168.95%