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

419.95 -0.33 (-0.08%)
Before hours: 8:39AM EDT

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230120C002000002020-10-26 3:47PM EDT200.00256.450.000.000.00-131,3750.00%
TSLA230120C002100002020-10-23 1:14PM EDT210.00250.130.000.000.00-2250.00%
TSLA230120C002200002020-10-26 3:47PM EDT220.00247.800.000.000.00-1260.00%
TSLA230120C002300002020-10-23 2:42PM EDT230.00242.000.000.000.00-1440.00%
TSLA230120C002400002020-10-22 1:23PM EDT240.00250.200.000.000.00-170.00%
TSLA230120C002500002020-10-23 11:37AM EDT250.00225.500.000.000.00-161110.00%
TSLA230120C002600002020-10-20 12:16PM EDT260.00233.700.000.000.00-160.00%
TSLA230120C002700002020-10-22 11:30AM EDT270.00218.350.000.000.00-1200.00%
TSLA230120C002800002020-10-26 11:59AM EDT280.00219.450.000.000.00-7180.00%
TSLA230120C002900002020-10-23 11:31AM EDT290.00208.700.000.000.00-1110.00%
TSLA230120C003000002020-10-26 3:25PM EDT300.00210.900.000.000.00-331,5040.00%
TSLA230120C003100002020-10-23 10:30AM EDT310.00198.950.000.000.00-6620.00%
TSLA230120C003200002020-10-26 9:30AM EDT320.00198.250.000.000.00-2730.00%
TSLA230120C003250002020-10-23 9:59AM EDT325.00193.000.000.000.00-130.00%
TSLA230120C003300002020-10-22 10:43AM EDT330.00208.250.000.000.00-1460.00%
TSLA230120C003350002020-10-20 9:30AM EDT335.00211.500.000.000.00-120.00%
TSLA230120C003400002020-10-23 10:29AM EDT340.00188.000.000.000.00-4300.00%
TSLA230120C003450002020-10-26 11:59AM EDT345.00193.300.000.000.00-2280.00%
TSLA230120C003500002020-10-23 3:16PM EDT350.00188.700.000.000.00-20570.00%
TSLA230120C003550002020-10-07 10:31AM EDT355.00186.000.000.000.00-130.00%
TSLA230120C003600002020-10-26 12:03PM EDT360.00185.480.000.000.00-2883480.00%
TSLA230120C003650002020-10-23 2:51PM EDT365.00184.430.000.000.00-25360.00%
TSLA230120C003700002020-10-23 10:27AM EDT370.00176.000.000.000.00-10690.00%
TSLA230120C003750002020-10-21 2:31PM EDT375.00191.080.000.000.00-25520.00%
TSLA230120C003800002020-10-26 3:29PM EDT380.00181.000.000.000.00-45720.00%
TSLA230120C003850002020-10-22 10:59AM EDT385.00185.000.000.000.00-7527870.00%
TSLA230120C003900002020-10-26 12:46PM EDT390.00172.000.000.000.00-321070.00%
TSLA230120C003950002020-10-26 3:38PM EDT395.00175.850.000.000.00-10240.00%
TSLA230120C004000002020-10-26 2:44PM EDT400.00170.000.000.000.00-111,3840.00%
TSLA230120C004050002020-10-21 11:03AM EDT405.00187.500.000.000.00-94000.00%
TSLA230120C004100002020-10-26 3:25PM EDT410.00170.030.000.000.00-3600.00%
TSLA230120C004200002020-10-26 2:33PM EDT420.00164.750.000.000.00-525900.00%
TSLA230120C004300002020-10-26 2:05PM EDT430.00160.450.000.000.00-138870.39%
TSLA230120C004400002020-10-26 11:52AM EDT440.00160.000.000.000.00-321,2950.78%
TSLA230120C004500002020-10-26 3:48PM EDT450.00158.500.000.000.00-54090.78%
TSLA230120C004600002020-10-26 3:03PM EDT460.00152.130.000.000.00-8511.56%
TSLA230120C004700002020-10-26 2:18PM EDT470.00150.000.000.000.00-4421.56%
TSLA230120C004800002020-10-26 1:43PM EDT480.00150.000.000.000.00-21101.56%
TSLA230120C004900002020-10-23 3:48PM EDT490.00146.760.000.000.00-11461.56%
TSLA230120C005000002020-10-26 2:25PM EDT500.00140.550.000.000.00-301,3803.13%
TSLA230120C005100002020-10-19 12:26PM EDT510.00144.530.000.000.00-23113.13%
TSLA230120C005200002020-10-26 12:56PM EDT520.00135.500.000.000.00-25143.13%
TSLA230120C005300002020-10-23 12:22PM EDT530.00134.000.000.000.00-5783.13%
TSLA230120C005500002020-10-22 3:57PM EDT550.00131.810.000.000.00-58243.13%
TSLA230120C006000002020-10-26 3:54PM EDT600.00120.000.000.000.00-3452,2166.25%
TSLA230120C006500002020-10-26 2:33PM EDT650.00110.250.000.000.00-11,8396.25%
TSLA230120C007000002020-10-26 2:25PM EDT700.00100.410.000.000.00-303916.25%
TSLA230120C007500002020-10-26 3:17PM EDT750.0094.000.000.000.00-1144,1176.25%
TSLA230120C007700002020-10-23 12:54PM EDT770.0091.740.000.000.00-14306.25%
TSLA230120C008000002020-10-26 3:20PM EDT800.0088.000.000.000.00-335206.25%
TSLA230120C008300002020-10-22 2:38PM EDT830.0081.930.000.000.00-1396.25%
TSLA230120C008500002020-10-26 1:52PM EDT850.0079.000.000.000.00-11496.25%
TSLA230120C008700002020-10-26 10:51AM EDT870.0077.520.000.000.00-111926.25%
TSLA230120C009000002020-10-26 3:59PM EDT900.0075.440.000.000.00-4783,29612.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230120P002000002020-10-26 3:57PM EDT200.0033.250.000.000.00-251,49212.50%
TSLA230120P002100002020-10-23 3:22PM EDT210.0037.000.000.000.00-41,0676.25%
TSLA230120P002200002020-10-26 2:33PM EDT220.0042.000.000.000.00-32506.25%
TSLA230120P002300002020-10-26 3:04PM EDT230.0047.970.000.000.00-41,1416.25%
TSLA230120P002400002020-10-26 3:04PM EDT240.0052.720.000.000.00-1823246.25%
TSLA230120P002500002020-10-26 3:20PM EDT250.0057.500.000.000.00-1,1427376.25%
TSLA230120P002600002020-10-26 1:32PM EDT260.0062.620.000.000.00-83266.25%
TSLA230120P002700002020-10-26 2:15PM EDT270.0068.430.000.000.00-127166.25%
TSLA230120P002800002020-10-23 3:17PM EDT280.0074.160.000.000.00-33796.25%
TSLA230120P002900002020-10-23 3:21PM EDT290.0077.950.000.000.00-2366.25%
TSLA230120P003000002020-10-26 1:51PM EDT300.0084.640.000.000.00-1465463.13%
TSLA230120P003100002020-10-26 1:44PM EDT310.0089.190.000.000.00-7615143.13%
TSLA230120P003200002020-10-23 3:15PM EDT320.0097.420.000.000.00-3733.13%
TSLA230120P003250002020-10-09 3:58PM EDT325.0098.450.000.000.00-22213.13%
TSLA230120P003300002020-10-26 2:15PM EDT330.00101.500.000.000.00-11193.13%
TSLA230120P003350002020-10-26 12:11PM EDT335.00104.950.000.000.00-433.13%
TSLA230120P003400002020-10-26 2:56PM EDT340.00107.870.000.000.00-1143.13%
TSLA230120P003450002020-10-23 3:17PM EDT345.00112.440.000.000.00-2313.13%
TSLA230120P003500002020-10-26 9:30AM EDT350.00119.820.000.000.00-53193.13%
TSLA230120P003550002020-10-15 1:11PM EDT355.00118.610.000.000.00-203.13%
TSLA230120P003600002020-10-22 10:02AM EDT360.00115.000.000.000.00-3241.56%
TSLA230120P003650002020-10-09 10:51AM EDT365.00125.140.000.000.00-5671.56%
TSLA230120P003700002020-10-09 10:49AM EDT370.00127.700.000.000.00-271.56%
TSLA230120P003750002020-10-21 3:37PM EDT375.00131.000.000.000.00-11601.56%
TSLA230120P003800002020-10-23 10:55AM EDT380.00133.000.000.000.00-43241.56%
TSLA230120P003850002020-10-09 1:52PM EDT385.00137.680.000.000.00-472121.56%
TSLA230120P003900002020-10-23 1:36PM EDT390.00139.000.000.000.00-1340.78%
TSLA230120P003950002020-10-22 9:53AM EDT395.00139.280.000.000.00-1560.78%
TSLA230120P004000002020-10-26 2:31PM EDT400.00153.000.000.000.00-57,3910.78%
TSLA230120P004050002020-10-20 3:57PM EDT405.00160.500.000.000.00-160.78%
TSLA230120P004100002020-10-26 2:28PM EDT410.00153.300.000.000.00-4100.39%
TSLA230120P004200002020-10-26 2:23PM EDT420.00166.650.000.000.00-5710.03%
TSLA230120P004300002020-10-23 12:54PM EDT430.00167.500.000.000.00-4220.00%
TSLA230120P004400002020-10-22 11:24AM EDT440.00168.000.000.000.00-11620.00%
TSLA230120P004500002020-10-26 2:47PM EDT450.00181.000.000.000.00-16730.00%
TSLA230120P004600002020-10-22 3:56PM EDT460.00185.020.000.000.00-10170.00%
TSLA230120P004700002020-10-07 3:33PM EDT470.00199.010.000.000.00-1240.00%
TSLA230120P004800002020-10-23 12:49PM EDT480.00203.000.000.000.00-1460.00%
TSLA230120P005000002020-10-23 1:05PM EDT500.00214.650.000.000.00-11,2590.00%
TSLA230120P005100002020-10-26 12:15PM EDT510.00225.060.000.000.00-120.00%
TSLA230120P005200002020-10-05 2:50PM EDT520.00249.940.000.000.00-230.00%
TSLA230120P005300002020-10-19 10:24AM EDT530.00241.000.000.000.00--30.00%
TSLA230120P005500002020-10-26 2:17PM EDT550.00254.860.000.000.00-10160.00%
TSLA230120P006000002020-10-26 2:31PM EDT600.00298.000.000.000.00-6690.00%
TSLA230120P006500002020-10-26 10:37AM EDT650.00333.000.000.000.00-3340.00%
TSLA230120P007000002020-10-23 10:05AM EDT700.00375.000.000.000.00-1160.00%
TSLA230120P007500002020-10-21 2:32PM EDT750.00418.500.000.000.00-1001340.00%
TSLA230120P008000002020-10-22 10:24AM EDT800.00456.500.000.000.00-3130.00%
TSLA230120P008500002020-10-21 9:57AM EDT850.00508.000.000.000.00--20.00%
TSLA230120P009000002020-10-26 12:42PM EDT900.00547.000.000.000.00-21050.00%