India markets open in 1 hour 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
576.83-12.91 (-2.19%)
At close: 4:00PM EDT

571.94 -4.89 (-0.85%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230317C002000002021-05-14 11:42AM EDT200.00400.00385.00404.500.00-220267.78%
TSLA230317C002500002021-05-04 12:11PM EDT250.00360.00346.50366.500.00-515365.70%
TSLA230317C003000002021-05-17 1:14PM EDT300.00315.00312.50331.50-17.00-5.12%172964.45%
TSLA230317C003500002021-05-13 11:35AM EDT350.00288.90282.45299.600.00-1413763.61%
TSLA230317C004000002021-05-17 3:32PM EDT400.00255.14257.85265.60-20.25-7.35%479362.26%
TSLA230317C004500002021-05-17 1:41PM EDT450.00229.55235.75240.60-21.20-8.45%1933362.38%
TSLA230317C005000002021-05-17 2:27PM EDT500.00210.00213.45221.70-8.20-3.76%492,56762.61%
TSLA230317C005500002021-05-17 3:23PM EDT550.00188.80191.65201.00-16.20-7.90%7741361.76%
TSLA230317C006000002021-05-17 2:49PM EDT600.00177.00175.15183.85-14.05-7.35%433,22061.81%
TSLA230317C006500002021-05-17 2:58PM EDT650.00159.00156.60165.00-16.00-9.14%471,28060.64%
TSLA230317C007000002021-05-17 2:58PM EDT700.00140.35143.35150.00-19.65-12.28%1042,77760.50%
TSLA230317C007500002021-05-17 2:44PM EDT750.00133.00130.25139.70-14.50-9.83%1241,85860.69%
TSLA230317C008000002021-05-17 3:41PM EDT800.00124.00120.05130.45-12.80-9.36%555,25361.11%
TSLA230317C008500002021-05-17 3:17PM EDT850.00111.00110.50117.15-13.00-10.48%371,61260.63%
TSLA230317C009000002021-05-17 3:29PM EDT900.00102.00100.90108.15-15.75-13.38%1,25233,66360.52%
TSLA230317C009500002021-05-17 12:02PM EDT950.00103.0094.4098.95-6.00-5.50%139,90660.61%
TSLA230317C010000002021-05-17 3:41PM EDT1,000.0089.0085.5592.60-13.00-12.75%1008,77160.53%
TSLA230317C010500002021-05-17 1:09PM EDT1,050.0080.7078.7586.05-13.35-14.19%91,14460.52%
TSLA230317C011000002021-05-17 1:58PM EDT1,100.0078.0072.7079.00-11.05-12.41%211,26960.35%
TSLA230317C011500002021-05-17 2:26PM EDT1,150.0070.0068.2074.50-10.00-12.50%353460.71%
TSLA230317C012000002021-05-17 3:48PM EDT1,200.0066.5063.8069.40-9.50-12.50%431,64160.81%
TSLA230317C012500002021-05-17 1:43PM EDT1,250.0064.7059.2565.00-5.30-7.57%19985560.87%
TSLA230317C013000002021-05-17 3:38PM EDT1,300.0058.0055.3059.00-12.10-17.26%194,27060.59%
TSLA230317C013250002021-05-13 2:20PM EDT1,325.0066.0053.4058.950.00-76660.97%
TSLA230317C013500002021-05-17 1:43PM EDT1,350.0057.5051.6557.45-7.50-11.54%1836861.08%
TSLA230317C013750002021-05-11 11:33AM EDT1,375.0074.4250.0056.000.00-363161.19%
TSLA230317C014000002021-05-17 2:36PM EDT1,400.0051.4548.3055.80-8.70-14.46%13348461.51%
TSLA230317C014250002021-05-06 3:40PM EDT1,425.0050.5046.8552.75-7.16-12.42%240461.29%
TSLA230317C014500002021-05-17 10:07AM EDT1,450.0048.1045.3550.85-8.60-15.17%39961.25%
TSLA230317C014750002021-05-17 2:39PM EDT1,475.0046.2544.7550.85-12.25-20.94%1458161.77%
TSLA230317C015000002021-05-17 2:39PM EDT1,500.0046.4842.6549.35-8.27-15.11%101,61061.65%
TSLA230317C015250002021-05-13 12:05PM EDT1,525.0054.5041.4047.950.00-311261.71%
TSLA230317C015500002021-05-17 1:49PM EDT1,550.0046.0040.1046.75-17.60-27.67%27161.77%
TSLA230317C015750002021-05-14 1:46PM EDT1,575.0044.0039.4046.40-5.16-10.50%32680462.12%
TSLA230317C016000002021-05-17 1:23PM EDT1,600.0046.7837.8044.45-2.72-5.49%51,09661.92%
TSLA230317C016250002021-05-17 3:31PM EDT1,625.0039.7336.6543.30-19.56-32.99%36061.96%
TSLA230317C016500002021-05-17 3:37PM EDT1,650.0038.2936.2543.15-7.71-16.76%832262.38%
TSLA230317C016750002021-05-17 3:31PM EDT1,675.0037.5836.0040.25-6.12-14.00%334962.20%
TSLA230317C017000002021-05-17 3:56PM EDT1,700.0037.0035.5040.00-9.28-20.05%7944,45262.54%
TSLA230317C017250002021-05-17 3:24PM EDT1,725.0035.0035.7039.15-10.20-22.57%3206,28362.90%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230317P002000002021-05-17 3:34PM EDT200.0015.2015.0016.10+0.40+2.70%412,57064.96%
TSLA230317P002500002021-05-17 3:23PM EDT250.0026.7525.0030.00+1.85+7.43%1071,06163.91%
TSLA230317P003000002021-05-17 2:12PM EDT300.0042.3039.7541.75+2.30+5.75%855661.60%
TSLA230317P003500002021-05-17 3:23PM EDT350.0059.5558.0062.45+2.05+3.57%834161.51%
TSLA230317P004000002021-05-17 2:58PM EDT400.0082.5078.9082.80+3.50+4.43%11159760.42%
TSLA230317P004500002021-05-17 3:53PM EDT450.00107.00103.90110.90+0.50+0.47%1476760.78%
TSLA230317P005000002021-05-17 12:00PM EDT500.00135.80130.20141.45+3.70+2.80%1031,70860.77%
TSLA230317P005500002021-05-17 1:38PM EDT550.00165.35160.00171.15+4.42+2.75%1283760.39%
TSLA230317P006000002021-05-17 3:55PM EDT600.00194.00191.25202.50+0.60+0.31%15786759.86%
TSLA230317P006500002021-05-17 3:09PM EDT650.00232.00224.75237.95+4.00+1.75%1141959.81%
TSLA230317P007000002021-05-17 10:01AM EDT700.00266.79261.05273.15+4.99+1.91%379459.65%
TSLA230317P007500002021-05-12 12:32PM EDT750.00298.00297.20307.550.00-147258.87%
TSLA230317P008000002021-05-17 1:16PM EDT800.00347.60332.70345.10+6.73+1.97%2669858.10%
TSLA230317P008500002021-05-13 2:18PM EDT850.00380.35372.00386.600.00-154358.20%
TSLA230317P009000002021-05-11 10:56AM EDT900.00418.91412.65427.000.00-224358.02%
TSLA230317P009500002021-05-06 12:55PM EDT950.00434.65454.40468.300.00-219957.87%
TSLA230317P010000002021-05-14 2:14PM EDT1,000.00506.52496.75511.75+2.02+0.40%152757.91%
TSLA230317P010500002021-05-10 10:03AM EDT1,050.00520.90539.85553.450.00-213257.54%
TSLA230317P011000002021-05-13 1:54PM EDT1,100.00605.66583.80597.350.00-15757.47%
TSLA230317P011500002021-05-14 1:02PM EDT1,150.00635.58628.45641.950.00-115257.45%
TSLA230317P012000002021-05-14 1:02PM EDT1,200.00680.99673.60687.050.00-15357.43%
TSLA230317P012500002021-05-14 1:02PM EDT1,250.00726.74719.15732.600.00-18957.41%
TSLA230317P013000002021-05-14 1:02PM EDT1,300.00772.65765.10778.650.00-110357.40%
TSLA230317P013250002021-05-06 9:59AM EDT1,325.00752.00785.80801.750.00-49156.89%
TSLA230317P013500002021-05-03 2:39PM EDT1,350.00763.00809.50824.950.00-51556.98%
TSLA230317P013750002021-05-03 1:17PM EDT1,375.00785.00832.55850.500.00-2357.39%
TSLA230317P014000002021-05-12 1:45PM EDT1,400.00852.99856.05873.950.00-2125457.43%
TSLA230317P014250002021-04-30 12:25PM EDT1,425.00818.65879.55897.450.00-88457.45%
TSLA230317P014500002021-03-24 1:43PM EDT1,450.00900.70831.50847.400.00--10.00%
TSLA230317P014750002021-05-05 1:14PM EDT1,475.00882.45926.50944.500.00-22557.40%
TSLA230317P015000002021-04-28 2:39PM EDT1,500.00893.93953.50969.500.00-543958.46%
TSLA230317P015250002021-04-29 10:32AM EDT1,525.00922.10973.00991.000.00-64257.00%
TSLA230317P015500002021-05-13 9:31AM EDT1,550.00995.00998.051,015.950.00-13557.59%
TSLA230317P015750002021-05-04 10:10AM EDT1,575.00975.001,020.501,038.500.00-684756.95%
TSLA230317P016000002021-05-07 11:47AM EDT1,600.00990.001,047.551,064.450.00-227358.24%
TSLA230317P016250002021-04-29 1:41PM EDT1,625.001,022.101,069.501,087.500.00-42957.56%
TSLA230317P016500002021-04-27 12:18PM EDT1,650.001,021.381,093.501,111.500.00-101357.58%
TSLA230317P016750002021-05-06 12:35PM EDT1,675.001,059.601,117.501,135.500.00-24157.59%
TSLA230317P017000002021-05-12 1:45PM EDT1,700.001,133.501,141.551,159.500.00-3149657.59%
TSLA230317P017250002021-05-17 1:29PM EDT1,725.001,178.001,165.501,183.50+18.00+1.55%228057.54%