India markets open in 1 hour 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
677.35+30.37 (+4.69%)
At close: 4:00PM EDT
668.99 -8.36 (-1.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210730C000500002021-07-27 2:07PM EDT50.00596.05626.70627.950.00-1102,133.59%
TSLA210730C001000002021-07-28 1:05PM EDT100.00548.30576.60577.900.00-491,530.47%
TSLA210730C001500002021-07-28 3:40PM EDT150.00498.75526.55527.900.00-151,207.81%
TSLA210730C002000002021-07-29 10:30AM EDT200.00470.75476.60477.90+30.75+6.99%39983.59%
TSLA210730C002500002021-07-29 11:05AM EDT250.00426.70426.55427.90+29.76+7.50%514812.11%
TSLA210730C003000002021-07-28 3:45PM EDT300.00349.25376.60377.900.00-1147672.27%
TSLA210730C003100002021-07-29 10:28AM EDT310.00362.10366.70367.95+32.90+9.99%58654.69%
TSLA210730C003200002021-07-27 3:32PM EDT320.00324.90356.60357.900.00-2325623.05%
TSLA210730C003300002021-07-29 1:44PM EDT330.00351.25346.60347.90+34.55+10.91%346599.22%
TSLA210730C003400002021-07-29 3:15PM EDT340.00339.05336.60337.90+32.60+10.64%561576.56%
TSLA210730C003500002021-07-29 10:28AM EDT350.00320.35326.55327.90+17.70+5.85%569554.30%
TSLA210730C003600002021-07-28 10:39AM EDT360.00289.60316.70317.950.00-127538.87%
TSLA210730C003700002021-07-27 12:06PM EDT370.00290.55306.60307.90+10.95+3.92%132511.52%
TSLA210730C003800002021-07-28 10:27AM EDT380.00291.80296.70297.95+25.10+9.41%135496.88%
TSLA210730C003900002021-07-27 11:57AM EDT390.00264.15286.60287.900.00-1734471.09%
TSLA210730C004000002021-07-29 2:33PM EDT400.00279.91276.70277.95+33.14+13.43%436456.84%
TSLA210730C004100002021-07-28 10:25AM EDT410.00237.00266.70267.950.00-511437.50%
TSLA210730C004200002021-07-28 2:06PM EDT420.00225.70256.70257.950.00-1543418.75%
TSLA210730C004300002021-07-27 2:05PM EDT430.00208.95246.60247.900.00-4245395.31%
TSLA210730C004400002021-07-29 12:34PM EDT440.00236.50236.55237.90+32.65+16.02%231377.44%
TSLA210730C004500002021-07-29 1:59PM EDT450.00232.00226.60227.90+32.55+16.32%1166359.96%
TSLA210730C004600002021-07-27 2:47PM EDT460.00185.85216.70217.950.00-125346.88%
TSLA210730C004700002021-07-29 10:26AM EDT470.00202.15206.70207.80+24.85+14.02%1564316.80%
TSLA210730C004800002021-07-28 1:29PM EDT480.00165.65196.70197.950.00-1855313.09%
TSLA210730C004900002021-07-29 12:24PM EDT490.00188.65186.70187.95+31.55+20.08%248296.48%
TSLA210730C005000002021-07-29 2:18PM EDT500.00178.58176.70177.95+33.83+23.37%44152280.27%
TSLA210730C005100002021-07-29 12:34PM EDT510.00166.25166.70167.95+29.40+21.48%678264.26%
TSLA210730C005200002021-07-29 12:34PM EDT520.00156.25156.70157.95+31.06+24.81%478248.54%
TSLA210730C005300002021-07-29 12:34PM EDT530.00146.25146.75147.95+31.95+27.95%614550.00%
TSLA210730C005350002021-07-28 1:32PM EDT535.00137.20141.75143.00+27.30+24.84%174154.69%
TSLA210730C005400002021-07-29 12:47PM EDT540.00138.15136.75137.85+30.35+28.15%99173211.52%
TSLA210730C005450002021-07-29 1:40PM EDT545.00134.00131.75133.00+32.32+31.79%145143.75%
TSLA210730C005500002021-07-29 2:55PM EDT550.00126.64126.75127.85+27.73+28.04%188321196.58%
TSLA210730C005550002021-07-29 1:40PM EDT555.00125.15121.75123.00+35.00+38.82%14115132.03%
TSLA210730C005600002021-07-29 2:43PM EDT560.00117.85116.75118.00+31.11+35.87%581,258126.56%
TSLA210730C005650002021-07-29 11:16AM EDT565.00112.37111.65113.00+32.87+41.35%11140182.23%
TSLA210730C005700002021-07-29 2:45PM EDT570.00109.41106.80108.00+30.44+38.55%49230124.22%
TSLA210730C005750002021-07-29 1:47PM EDT575.00108.06101.80103.05+37.17+52.43%11151123.83%
TSLA210730C005775002021-07-29 12:44PM EDT577.5098.5099.20100.40+30.30+44.43%13112158.98%
TSLA210730C005800002021-07-29 3:10PM EDT580.0096.7296.7098.00+28.32+41.40%4320350.00%
TSLA210730C005825002021-07-29 11:22AM EDT582.5096.0594.3095.55+32.55+51.26%6130115.23%
TSLA210730C005850002021-07-29 10:39AM EDT585.0094.2591.8093.05+32.80+53.38%11157112.11%
TSLA210730C005875002021-07-29 11:24AM EDT587.5091.4589.3090.55+33.50+57.81%1285109.38%
TSLA210730C005900002021-07-29 3:18PM EDT590.0088.8586.8088.05+32.20+56.84%454576106.25%
TSLA210730C005925002021-07-29 3:25PM EDT592.5085.2584.3085.55+30.35+55.28%16145103.52%
TSLA210730C005950002021-07-29 3:44PM EDT595.0081.6581.8083.05+28.65+54.06%46142100.39%
TSLA210730C005975002021-07-29 1:47PM EDT597.5085.4479.3080.55+36.09+73.13%2917097.66%
TSLA210730C006000002021-07-29 3:50PM EDT600.0075.4076.8077.95+27.85+58.57%1,0015,29284.38%
TSLA210730C006025002021-07-29 2:55PM EDT602.5076.5574.2575.45+31.45+69.73%8517150.00%
TSLA210730C006050002021-07-29 2:18PM EDT605.0074.0671.8073.10+29.23+65.20%2418292.19%
TSLA210730C006075002021-07-29 2:25PM EDT607.5071.5069.2070.60+31.45+78.53%1,0411,28782.03%
TSLA210730C006100002021-07-29 2:05PM EDT610.0068.0566.8068.10+29.80+77.91%2031,01786.13%
TSLA210730C006125002021-07-29 1:55PM EDT612.5068.5764.3565.60+33.62+96.19%17616685.74%
TSLA210730C006150002021-07-29 3:52PM EDT615.0060.2061.8062.65+25.60+73.99%56555694.14%
TSLA210730C006175002021-07-29 3:59PM EDT617.5060.1559.2560.65+27.30+83.11%1,0701,04677.34%
TSLA210730C006200002021-07-29 3:49PM EDT620.0058.0056.8558.15+30.09+107.81%1,6431,83578.61%
TSLA210730C006225002021-07-29 3:42PM EDT622.5055.4054.2555.65+28.25+104.05%1,1691,24271.48%
TSLA210730C006250002021-07-29 3:25PM EDT625.0052.0051.8053.20+28.57+121.94%1,7342,58872.46%
TSLA210730C006275002021-07-29 2:15PM EDT627.5053.6849.3550.70+32.72+156.11%8823870.90%
TSLA210730C006300002021-07-29 3:51PM EDT630.0045.0046.8548.15+26.05+137.47%2,8643,98666.21%
TSLA210730C006325002021-07-29 3:42PM EDT632.5045.4544.3545.70+26.50+139.84%76793164.55%
TSLA210730C006350002021-07-29 3:59PM EDT635.0043.0042.0043.20+28.24+191.33%7801,25265.04%
TSLA210730C006375002021-07-29 3:51PM EDT637.5040.0039.5540.80+26.73+201.43%8971,39364.65%
TSLA210730C006400002021-07-29 3:57PM EDT640.0037.8837.0538.30+26.60+235.82%5,3256,59061.23%
TSLA210730C006425002021-07-29 3:53PM EDT642.5035.3234.5535.85+25.62+264.12%3,6292,03658.59%
TSLA210730C006450002021-07-29 3:57PM EDT645.0032.9132.1533.10+24.66+298.91%5,8314,34552.59%
TSLA210730C006475002021-07-29 3:55PM EDT647.5030.4129.8531.00+23.46+337.55%3,7061,96757.23%
TSLA210730C006500002021-07-29 3:59PM EDT650.0027.4027.3528.20+21.60+372.41%30,53414,63558.72%
TSLA210730C006525002021-07-29 3:56PM EDT652.5025.6525.0026.10+20.80+428.87%2,8231,84451.93%
TSLA210730C006550002021-07-29 3:58PM EDT655.0023.6022.7023.60+19.60+490.00%10,1823,51356.35%
TSLA210730C006575002021-07-29 3:58PM EDT657.5021.1720.4521.75+17.81+530.06%4,5552,40051.81%
TSLA210730C006600002021-07-29 3:59PM EDT660.0019.1518.2519.40+16.36+586.38%46,26111,24156.30%
TSLA210730C006625002021-07-29 3:59PM EDT662.5016.6516.1017.20+14.32+614.59%9,2542,02154.10%
TSLA210730C006650002021-07-29 3:59PM EDT665.0014.0514.1015.00+12.19+655.38%20,0404,47551.39%
TSLA210730C006675002021-07-29 3:58PM EDT667.5012.4512.1513.20+10.88+692.99%4,6111,12951.51%
TSLA210730C006700002021-07-29 3:59PM EDT670.0011.1011.1011.20+9.83+774.02%55,64910,98949.13%
TSLA210730C006725002021-07-29 3:58PM EDT672.509.329.009.70+8.21+739.64%7,3621,58949.73%
TSLA210730C006750002021-07-29 3:59PM EDT675.007.797.558.00+6.93+805.81%39,5383,47047.88%
TSLA210730C006775002021-07-29 3:59PM EDT677.506.356.156.60+5.61+758.11%21,5741,27747.19%
TSLA210730C006800002021-07-29 3:59PM EDT680.005.355.305.40+4.76+806.78%103,59510,92846.86%
TSLA210730C006825002021-07-29 3:59PM EDT682.504.354.254.45+3.83+736.54%12,9521,15947.28%
TSLA210730C006850002021-07-29 3:59PM EDT685.003.203.203.60+2.75+611.11%33,2662,66447.44%
TSLA210730C006875002021-07-29 3:59PM EDT687.502.892.673.00+2.54+725.71%9,2582,59448.58%
TSLA210730C006900002021-07-29 3:59PM EDT690.002.302.302.35+1.98+618.75%49,0858,65248.40%
TSLA210730C006925002021-07-29 3:59PM EDT692.501.721.721.99+1.44+514.29%4,7191,01850.02%
TSLA210730C006950002021-07-29 3:59PM EDT695.001.541.481.54+1.31+569.57%13,4675,07349.94%
TSLA210730C006975002021-07-29 3:59PM EDT697.501.241.111.50+1.06+588.89%5,4382,25151.51%
TSLA210730C007000002021-07-29 4:00PM EDT700.001.010.991.01+0.84+494.12%132,85931,79951.51%
TSLA210730C007025002021-07-29 3:59PM EDT702.500.800.800.85+0.65+433.33%4,8773,15852.66%
TSLA210730C007050002021-07-29 3:59PM EDT705.000.670.660.73+0.52+346.67%10,8373,12254.05%
TSLA210730C007075002021-07-29 3:59PM EDT707.500.550.460.65+0.41+292.86%2,32793754.74%
TSLA210730C007100002021-07-29 3:59PM EDT710.000.410.400.52+0.29+241.67%16,8406,56455.86%
TSLA210730C007150002021-07-29 3:59PM EDT715.000.340.310.38+0.24+240.00%4,2252,28658.98%
TSLA210730C007200002021-07-29 3:59PM EDT720.000.250.240.25+0.18+257.14%21,72315,44061.23%
TSLA210730C007250002021-07-29 3:59PM EDT725.000.180.160.20+0.12+200.00%3,9563,71963.77%
TSLA210730C007300002021-07-29 3:59PM EDT730.000.120.090.17+0.05+71.43%8,9916,18966.02%
TSLA210730C007350002021-07-29 3:58PM EDT735.000.110.030.11+0.06+120.00%2,0741,52465.63%
TSLA210730C007400002021-07-29 3:59PM EDT740.000.100.060.12+0.05+100.00%3,4018,72672.46%
TSLA210730C007450002021-07-29 3:59PM EDT745.000.070.030.09+0.02+40.00%7233,37673.63%
TSLA210730C007500002021-07-29 3:59PM EDT750.000.060.050.07+0.02+50.00%14,15018,53378.13%
TSLA210730C007550002021-07-29 3:49PM EDT755.000.060.020.05+0.03+100.00%8901,52478.13%
TSLA210730C007600002021-07-29 3:50PM EDT760.000.020.020.05-0.02-50.00%1,3222,39182.03%
TSLA210730C007650002021-07-29 3:59PM EDT765.000.030.020.04+0.01+50.00%6792,39585.16%
TSLA210730C007700002021-07-29 3:56PM EDT770.000.030.030.05+0.01+50.00%1,6002,61391.41%
TSLA210730C007750002021-07-29 3:59PM EDT775.000.030.010.04+0.01+50.00%2532,39691.41%
TSLA210730C007800002021-07-29 3:58PM EDT780.000.030.010.04+0.02+200.00%5712,14695.31%
TSLA210730C007850002021-07-29 3:53PM EDT785.000.020.010.03+0.01+100.00%31459996.88%
TSLA210730C007900002021-07-29 3:57PM EDT790.000.030.010.04+0.01+50.00%2021,660103.13%
TSLA210730C007950002021-07-29 3:57PM EDT795.000.020.010.03+0.01+100.00%1161,385104.69%
TSLA210730C008000002021-07-29 3:59PM EDT800.000.020.010.020.00-2,67510,300105.47%
TSLA210730C008050002021-07-29 3:41PM EDT805.000.010.010.020.00-1631,013109.38%
TSLA210730C008100002021-07-29 3:31PM EDT810.000.010.010.02-0.01-50.00%801,374112.50%
TSLA210730C008150002021-07-29 3:05PM EDT815.000.010.010.020.00-49452115.63%
TSLA210730C008200002021-07-29 3:59PM EDT820.000.020.010.02+0.01+100.00%861,556120.31%
TSLA210730C008250002021-07-29 3:40PM EDT825.000.010.010.020.00-46586123.44%
TSLA210730C008300002021-07-29 2:08PM EDT830.000.010.010.040.00-165514132.03%
TSLA210730C008350002021-07-29 1:11PM EDT835.000.010.010.020.00-29435129.69%
TSLA210730C008400002021-07-29 3:58PM EDT840.000.010.000.020.00-26727128.13%
TSLA210730C008450002021-07-29 3:52PM EDT845.000.010.000.020.00-62254132.81%
TSLA210730C008500002021-07-29 3:55PM EDT850.000.010.000.01-0.01-50.00%1733,572128.13%
TSLA210730C008550002021-07-29 3:29PM EDT855.000.010.000.010.00-27253131.25%
TSLA210730C008600002021-07-29 2:14PM EDT860.000.010.000.020.00-16588142.19%
TSLA210730C008650002021-07-29 11:35AM EDT865.000.020.000.01+0.01+100.00%2157137.50%
TSLA210730C008700002021-07-29 11:49AM EDT870.000.010.000.010.00-104639140.63%
TSLA210730C008750002021-07-29 10:57AM EDT875.000.010.000.010.00-42707143.75%
TSLA210730C008800002021-07-29 3:39PM EDT880.000.010.000.01-0.01-50.00%16430146.88%
TSLA210730C008850002021-07-28 3:26PM EDT885.000.010.000.010.00-1297150.00%
TSLA210730C008900002021-07-28 12:23PM EDT890.000.010.000.010.00-75729153.13%
TSLA210730C008950002021-07-29 3:45PM EDT895.000.010.000.01-0.01-50.00%4213156.25%
TSLA210730C009000002021-07-29 3:59PM EDT900.000.090.000.10+0.08+800.00%2463,246190.63%
TSLA210730C009050002021-07-29 9:34AM EDT905.000.010.000.010.00-10159162.50%
TSLA210730C009100002021-07-29 2:20PM EDT910.000.010.000.010.00-15881162.50%
TSLA210730C009150002021-07-28 3:57PM EDT915.000.010.000.010.00-1239168.75%
TSLA210730C009200002021-07-29 3:42PM EDT920.000.010.000.01-0.01-50.00%4426168.75%
TSLA210730C009250002021-07-29 12:21PM EDT925.000.020.000.01+0.01+100.00%2352171.88%
TSLA210730C009300002021-07-29 11:40AM EDT930.000.010.000.120.00-11485213.67%
TSLA210730C009350002021-07-28 3:33PM EDT935.000.010.000.010.00-75338178.13%
TSLA210730C009400002021-07-27 10:40AM EDT940.000.010.000.010.00-2579181.25%
TSLA210730C009450002021-07-27 3:40PM EDT945.000.010.000.010.00-1246181.25%
TSLA210730C009500002021-07-29 3:39PM EDT950.000.010.000.020.00-107,955193.75%
TSLA210730C009550002021-07-27 11:11AM EDT955.000.010.000.010.00-25654187.50%
TSLA210730C009600002021-07-29 11:28AM EDT960.000.010.000.010.00-3363190.63%
TSLA210730C009650002021-07-28 1:14PM EDT965.000.020.000.120.00-260235.94%
TSLA210730C009700002021-07-28 1:12PM EDT970.000.020.000.050.00-17435221.88%
TSLA210730C009750002021-07-29 3:15PM EDT975.000.010.000.010.00-10114196.88%
TSLA210730C009800002021-07-26 3:56PM EDT980.000.060.000.120.00-186284244.53%
TSLA210730C009850002021-07-27 2:39PM EDT985.000.010.000.020.00-13207215.63%
TSLA210730C009900002021-07-29 9:42AM EDT990.000.010.010.010.00-2268215.63%
TSLA210730C009950002021-07-27 2:16PM EDT995.000.010.000.120.00-6104253.91%
TSLA210730C010000002021-07-29 3:57PM EDT1,000.000.030.000.03+0.02+200.00%2142,529228.13%
TSLA210730C010050002021-07-29 11:22AM EDT1,005.000.010.000.010.00-5191212.50%
TSLA210730C010100002021-07-27 10:03AM EDT1,010.000.010.000.010.00-129238218.75%
TSLA210730C010150002021-07-28 10:04AM EDT1,015.000.010.000.010.00-21190218.75%
TSLA210730C010200002021-07-27 1:58PM EDT1,020.000.010.000.010.00-323218.75%
TSLA210730C010250002021-07-28 9:34AM EDT1,025.000.010.000.120.00-10146271.09%
TSLA210730C010300002021-07-26 3:50PM EDT1,030.000.060.000.010.00-65177225.00%
TSLA210730C010350002021-07-27 9:40AM EDT1,035.000.010.000.120.00-1438276.56%
TSLA210730C010400002021-07-26 3:33PM EDT1,040.000.050.000.010.00-2646231.25%
TSLA210730C010450002021-07-26 2:09PM EDT1,045.000.060.000.010.00-262231.25%
TSLA210730C010500002021-07-29 2:07PM EDT1,050.000.010.000.070.00-1117271.88%
TSLA210730C010550002021-07-26 3:38PM EDT1,055.000.030.000.110.00-3941285.94%
TSLA210730C010600002021-07-27 2:16PM EDT1,060.000.010.000.020.00-419253.13%
TSLA210730C010650002021-07-26 2:45PM EDT1,065.000.050.000.100.00-12289.06%
TSLA210730C010700002021-07-26 3:47PM EDT1,070.000.030.000.010.00-1414243.75%
TSLA210730C010750002021-07-26 3:57PM EDT1,075.000.030.000.060.00-2140281.25%
TSLA210730C010800002021-07-26 3:57PM EDT1,080.000.030.000.040.00-4654275.00%
TSLA210730C010850002021-07-26 2:35PM EDT1,085.000.040.000.010.00-161148250.00%
TSLA210730C010900002021-07-26 2:29PM EDT1,090.000.030.000.020.00-1845265.63%
TSLA210730C010950002021-07-26 2:04PM EDT1,095.000.040.000.010.00-1917256.25%
TSLA210730C011000002021-07-27 10:56AM EDT1,100.000.010.000.010.00-42330256.25%
TSLA210730C011050002021-07-27 9:36AM EDT1,105.000.010.000.010.00-538262.50%
TSLA210730C011100002021-07-26 3:17PM EDT1,110.000.030.000.010.00-1520262.50%
TSLA210730C011150002021-07-26 1:53PM EDT1,115.000.030.000.010.00-4020262.50%
TSLA210730C011200002021-07-19 12:06AM EDT1,120.000.060.000.010.00--5268.75%
TSLA210730C011250002021-07-26 3:44PM EDT1,125.000.040.000.010.00-256215268.75%
TSLA210730C011300002021-07-01 12:04PM EDT1,130.001.000.000.010.00--2275.00%
TSLA210730C011350002021-07-26 1:48PM EDT1,135.000.030.000.010.00-2526275.00%
TSLA210730C011400002021-07-26 2:01PM EDT1,140.000.020.000.010.00-1831275.00%
TSLA210730C011450002021-07-26 2:16PM EDT1,145.000.030.000.010.00-1313275.00%
TSLA210730C011500002021-07-27 9:30AM EDT1,150.000.050.000.010.00-179281.25%
TSLA210730C011550002021-07-22 2:55PM EDT1,155.000.010.000.010.00-13281.25%
TSLA210730C011600002021-07-27 9:30AM EDT1,160.000.060.000.010.00-248287.50%
TSLA210730C011650002021-07-26 2:12PM EDT1,165.000.020.000.010.00-5358287.50%
TSLA210730C011700002021-07-23 2:46PM EDT1,170.000.020.000.010.00-12287.50%
TSLA210730C011750002021-07-27 10:30AM EDT1,175.000.010.000.010.00-3766287.50%
TSLA210730C011800002021-07-26 1:27PM EDT1,180.000.020.000.010.00-4651293.75%
TSLA210730C011850002021-07-27 10:57AM EDT1,185.000.010.000.010.00-100149293.75%
TSLA210730C011900002021-07-26 3:59PM EDT1,190.000.020.000.020.00-7777312.50%
TSLA210730C011950002021-07-27 9:36AM EDT1,195.000.010.000.010.00-427300.00%
TSLA210730C012000002021-07-26 3:55PM EDT1,200.000.020.000.010.00-109486300.00%
TSLA210730C012050002021-07-26 2:21PM EDT1,205.000.010.000.010.00-910300.00%
TSLA210730C012100002021-07-19 12:06AM EDT1,210.000.050.000.010.00--2306.25%
TSLA210730C012150002021-07-26 2:14PM EDT1,215.000.020.000.010.00-1720306.25%
TSLA210730C012200002021-07-27 2:58PM EDT1,220.000.010.000.010.00-46312.50%
TSLA210730C012250002021-07-27 9:54AM EDT1,225.000.010.000.010.00-10341312.50%
TSLA210730C012350002021-07-14 3:53PM EDT1,235.000.050.000.010.00-914312.50%
TSLA210730C012400002021-07-12 2:35PM EDT1,240.000.080.000.010.00-210318.75%
TSLA210730C012450002021-07-26 3:59PM EDT1,245.000.010.000.010.00-111318.75%
TSLA210730C012500002021-07-26 2:33PM EDT1,250.000.010.000.010.00-155203318.75%
TSLA210730C012550002021-07-26 3:59PM EDT1,255.000.020.000.010.00-868868325.00%
TSLA210730C012600002021-07-26 3:59PM EDT1,260.000.020.000.010.00-720325.00%
TSLA210730C012650002021-07-26 3:57PM EDT1,265.000.010.000.010.00-159325.00%
TSLA210730C012700002021-07-28 10:00AM EDT1,270.000.010.000.010.00-48612325.00%
TSLA210730C012750002021-07-14 3:54PM EDT1,275.000.020.000.010.00-44331.25%
TSLA210730C012800002021-07-09 10:04AM EDT1,280.000.130.000.010.00-44331.25%
TSLA210730C012850002021-07-09 10:05AM EDT1,285.000.100.000.010.00-22337.50%
TSLA210730C012900002021-07-26 2:20PM EDT1,290.000.010.000.010.00-1013337.50%
TSLA210730C012950002021-07-26 1:50PM EDT1,295.000.020.000.010.00--1337.50%
TSLA210730C013000002021-07-26 3:57PM EDT1,300.000.010.000.010.00-378337.50%
TSLA210730C013050002021-07-26 3:59PM EDT1,305.000.010.000.010.00-33337.50%
TSLA210730C013100002021-07-07 11:45AM EDT1,310.000.210.000.010.00--1343.75%
TSLA210730C013200002021-07-29 10:29AM EDT1,320.000.020.000.01-0.07-77.78%12350.00%
TSLA210730C013350002021-07-26 2:42PM EDT1,335.000.010.000.010.00-1042350.00%
TSLA210730C013400002021-07-28 10:04AM EDT1,340.000.010.000.010.00-5356350.00%
TSLA210730C013450002021-07-13 10:21AM EDT1,345.000.010.000.010.00-1028356.25%
TSLA210730C013500002021-07-26 3:35PM EDT1,350.000.010.000.010.00-11189356.25%
TSLA210730C013550002021-07-28 1:44PM EDT1,355.000.010.000.010.00-131362.50%
TSLA210730C013600002021-07-28 9:59AM EDT1,360.000.010.000.010.00-1115362.50%
TSLA210730C013650002021-07-26 3:35PM EDT1,365.000.010.000.010.00-2340362.50%
TSLA210730C013750002021-07-28 10:04AM EDT1,375.000.010.000.010.00-1281,721362.50%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210730P000500002021-07-28 2:09PM EDT50.000.010.000.010.00-1501,400.00%
TSLA210730P001000002021-07-22 1:13PM EDT100.000.030.000.010.00-3105621,000.00%
TSLA210730P001500002021-07-27 9:41AM EDT150.000.010.000.010.00-4913793.75%
TSLA210730P002000002021-07-29 11:33AM EDT200.000.010.000.010.00-31926650.00%
TSLA210730P002500002021-07-29 12:32PM EDT250.000.010.000.010.00-102,383537.50%
TSLA210730P003000002021-07-29 1:54PM EDT300.000.010.000.010.00-392,032437.50%
TSLA210730P003100002021-07-29 12:33PM EDT310.000.010.000.010.00-12459425.00%
TSLA210730P003200002021-07-29 3:56PM EDT320.000.010.000.010.00-231,248400.00%
TSLA210730P003300002021-07-29 2:38PM EDT330.000.010.000.010.00-2484387.50%
TSLA210730P003400002021-07-29 2:33PM EDT340.000.010.000.010.00-7814375.00%
TSLA210730P003500002021-07-29 3:59PM EDT350.000.010.000.010.00-598,607362.50%
TSLA210730P003600002021-07-29 12:54PM EDT360.000.020.000.07+0.01+100.00%28576398.44%
TSLA210730P003700002021-07-29 3:53PM EDT370.000.010.000.080.00-22544385.94%
TSLA210730P003800002021-07-29 3:46PM EDT380.000.010.010.020.00-61716340.63%
TSLA210730P003900002021-07-29 3:36PM EDT390.000.010.010.020.00-451,189328.13%
TSLA210730P004000002021-07-29 3:16PM EDT400.000.010.000.020.00-4419,086303.13%
TSLA210730P004100002021-07-29 3:46PM EDT410.000.010.000.01-0.01-50.00%862,841275.00%
TSLA210730P004200002021-07-29 2:34PM EDT420.000.020.010.06-0.01-33.33%1121,284306.25%
TSLA210730P004300002021-07-29 3:06PM EDT430.000.010.010.02-0.01-50.00%3293,312271.88%
TSLA210730P004400002021-07-29 3:37PM EDT440.000.010.010.11-0.02-66.67%1871,657292.19%
TSLA210730P004500002021-07-29 3:58PM EDT450.000.020.010.02-0.01-33.33%79610,645246.88%
TSLA210730P004600002021-07-29 3:29PM EDT460.000.020.010.06-0.01-33.33%6323,380251.56%
TSLA210730P004700002021-07-29 3:56PM EDT470.000.020.020.03-0.02-50.00%4712,963231.25%
TSLA210730P004800002021-07-29 3:05PM EDT480.000.030.020.030.00-1,0816,529218.75%
TSLA210730P004900002021-07-29 3:52PM EDT490.000.020.010.03-0.02-50.00%8935,421203.13%
TSLA210730P005000002021-07-29 3:56PM EDT500.000.020.010.03-0.02-50.00%2,64670,460190.63%
TSLA210730P005100002021-07-29 3:18PM EDT510.000.020.020.03-0.03-60.00%5758,501182.81%
TSLA210730P005200002021-07-29 3:53PM EDT520.000.030.020.03-0.02-40.00%2,10513,321171.88%
TSLA210730P005300002021-07-29 3:34PM EDT530.000.030.020.04-0.03-50.00%1,1047,621162.50%
TSLA210730P005350002021-07-29 3:57PM EDT535.000.030.010.04-0.03-50.00%1,5313,499154.69%
TSLA210730P005400002021-07-29 3:33PM EDT540.000.050.030.050.00-89912,787155.47%
TSLA210730P005450002021-07-29 3:58PM EDT545.000.070.040.070.00-6054,183154.69%
TSLA210730P005500002021-07-29 3:59PM EDT550.000.040.030.04-0.02-33.33%9,39147,467142.19%
TSLA210730P005550002021-07-29 3:57PM EDT555.000.030.030.09-0.03-50.00%2513,549144.53%
TSLA210730P005600002021-07-29 3:59PM EDT560.000.050.050.070.00-1,1648,034138.28%
TSLA210730P005650002021-07-29 3:47PM EDT565.000.070.050.13+0.01+16.67%6912,643138.67%
TSLA210730P005700002021-07-29 3:58PM EDT570.000.100.050.13+0.04+66.67%7473,042132.42%
TSLA210730P005750002021-07-29 3:59PM EDT575.000.130.060.13+0.07+116.67%8573,347127.34%
TSLA210730P005775002021-07-29 3:57PM EDT577.500.110.070.16+0.04+57.14%1941,624127.34%
TSLA210730P005800002021-07-29 3:55PM EDT580.000.150.070.19+0.07+87.50%2,0008,873126.17%
TSLA210730P005825002021-07-29 3:56PM EDT582.500.120.070.14+0.04+50.00%232779119.73%
TSLA210730P005850002021-07-29 3:56PM EDT585.000.090.080.17+0.02+28.57%9972,135119.34%
TSLA210730P005875002021-07-29 3:42PM EDT587.500.100.080.20+0.02+25.00%4541,636117.97%
TSLA210730P005900002021-07-29 3:59PM EDT590.000.140.090.15+0.04+40.00%2,4935,338112.50%
TSLA210730P005925002021-07-29 3:53PM EDT592.500.100.090.20+0.03+42.86%2741,669112.31%
TSLA210730P005950002021-07-29 3:59PM EDT595.000.180.090.18+0.09+100.00%2,2223,932108.01%
TSLA210730P005975002021-07-29 3:57PM EDT597.500.110.100.22+0.01+10.00%6857,437107.42%
TSLA210730P006000002021-07-29 3:59PM EDT600.000.150.080.190.00-11,39914,522101.95%
TSLA210730P006025002021-07-29 3:59PM EDT602.500.180.090.18+0.05+38.46%3332,96998.83%
TSLA210730P006050002021-07-29 3:59PM EDT605.000.110.050.23-0.10-47.62%2,0875,02496.29%
TSLA210730P006075002021-07-29 3:59PM EDT607.500.210.110.21-0.02-8.70%5701,28794.92%
TSLA210730P006100002021-07-29 3:59PM EDT610.000.170.140.25-0.15-46.87%4,5454,45194.43%
TSLA210730P006125002021-07-29 3:58PM EDT612.500.160.150.23-0.23-58.97%5821,06690.92%
TSLA210730P006150002021-07-29 3:58PM EDT615.000.170.150.25-0.31-64.58%2,5362,89888.38%
TSLA210730P006175002021-07-29 3:59PM EDT617.500.270.140.27-0.30-52.63%1,2752,12985.55%
TSLA210730P006200002021-07-29 3:59PM EDT620.000.200.170.26-0.56-73.68%8,1626,13882.91%
TSLA210730P006225002021-07-29 3:59PM EDT622.500.250.160.25-0.66-72.53%6782,05279.10%
TSLA210730P006250002021-07-29 3:59PM EDT625.000.220.210.28-0.97-81.51%4,5359,53978.03%
TSLA210730P006275002021-07-29 3:59PM EDT627.500.230.200.28-1.28-84.77%1,2491,27174.51%
TSLA210730P006300002021-07-29 3:59PM EDT630.000.270.260.30-1.63-85.79%7,5537,25673.05%
TSLA210730P006325002021-07-29 3:56PM EDT632.500.310.260.33-2.04-86.81%1,8371,33170.31%
TSLA210730P006350002021-07-29 3:58PM EDT635.000.310.280.35-2.55-89.16%7,5973,29167.77%
TSLA210730P006375002021-07-29 3:59PM EDT637.500.420.300.42-3.13-88.17%5,2892,92365.92%
TSLA210730P006400002021-07-29 3:59PM EDT640.000.380.380.48-3.87-91.06%24,2779,04564.60%
TSLA210730P006425002021-07-29 3:57PM EDT642.500.500.370.53-4.80-90.57%5,5953,30161.57%
TSLA210730P006450002021-07-29 3:59PM EDT645.000.490.500.55-5.66-92.03%10,9074,12659.81%
TSLA210730P006475002021-07-29 3:59PM EDT647.500.600.600.65-6.95-92.05%5,1223,26558.30%
TSLA210730P006500002021-07-29 3:59PM EDT650.000.700.690.74-8.18-92.12%42,53010,09756.23%
TSLA210730P006525002021-07-29 3:59PM EDT652.500.840.791.06-9.39-91.79%5,1141,57955.84%
TSLA210730P006550002021-07-29 3:59PM EDT655.001.000.961.10-10.80-91.53%15,8432,40453.20%
TSLA210730P006575002021-07-29 3:59PM EDT657.501.251.181.40-12.65-91.01%5,78594452.34%
TSLA210730P006600002021-07-29 3:59PM EDT660.001.561.511.60-14.24-90.13%36,3674,47050.85%
TSLA210730P006625002021-07-29 3:57PM EDT662.501.951.802.00-15.85-89.04%5,58445450.64%
TSLA210730P006650002021-07-29 3:59PM EDT665.002.362.302.50-17.96-88.39%13,76598250.02%
TSLA210730P006675002021-07-29 3:59PM EDT667.502.942.853.00-18.86-86.51%8,31927848.61%
TSLA210730P006700002021-07-29 3:59PM EDT670.003.503.503.70-20.35-85.32%50,4111,21247.97%
TSLA210730P006725002021-07-29 3:59PM EDT672.504.554.354.80-20.00-81.47%10,86832849.37%
TSLA210730P006750002021-07-29 3:59PM EDT675.005.655.355.65-22.80-80.14%22,80790147.88%
TSLA210730P006775002021-07-29 3:59PM EDT677.506.606.406.75-23.80-78.29%9,40838947.19%
TSLA210730P006800002021-07-29 3:59PM EDT680.007.907.658.10-25.55-76.38%37,5231,42347.22%
TSLA210730P006825002021-07-29 3:56PM EDT682.508.909.209.85-26.85-75.10%2,25812149.12%
TSLA210730P006850002021-07-29 3:58PM EDT685.0011.6010.7511.60-24.75-68.09%2,53255550.15%
TSLA210730P006875002021-07-29 3:56PM EDT687.5013.1512.5513.30-26.10-66.50%7268349.83%
TSLA210730P006900002021-07-29 3:58PM EDT690.0015.4914.4015.50-27.56-64.02%3,86463352.88%
TSLA210730P006925002021-07-29 3:21PM EDT692.5019.2416.5517.90-28.41-59.62%3429850.85%
TSLA210730P006950002021-07-29 3:54PM EDT695.0019.0518.7020.05-28.95-60.31%71722852.00%
TSLA210730P006975002021-07-29 3:55PM EDT697.5021.2520.8522.15-29.19-57.87%17718652.10%
TSLA210730P007000002021-07-29 3:59PM EDT700.0023.5023.1524.40-28.70-54.98%1,7572,08253.30%
TSLA210730P007025002021-07-29 3:29PM EDT702.5025.6525.4526.75-31.21-54.89%8668754.69%
TSLA210730P007050002021-07-29 3:39PM EDT705.0028.7027.8029.10-28.30-49.65%17714955.96%
TSLA210730P007075002021-07-29 3:42PM EDT707.5031.0530.2031.50-31.41-50.29%655657.72%
TSLA210730P007100002021-07-29 3:53PM EDT710.0035.2532.6033.90-25.93-42.38%34022859.13%
TSLA210730P007150002021-07-29 2:56PM EDT715.0038.0037.4538.75-29.66-43.84%10518462.06%
TSLA210730P007200002021-07-29 3:23PM EDT720.0041.8042.4043.65-29.10-41.04%30443866.06%
TSLA210730P007250002021-07-29 3:34PM EDT725.0049.2047.3048.70-30.80-38.50%5425071.19%
TSLA210730P007300002021-07-29 3:38PM EDT730.0052.6552.2553.50-27.55-34.35%916871.58%
TSLA210730P007350002021-07-29 2:37PM EDT735.0055.4557.2058.45-33.35-37.56%1716674.22%
TSLA210730P007400002021-07-29 2:37PM EDT740.0060.5062.2063.55-30.24-33.33%32846882.32%
TSLA210730P007450002021-07-29 3:46PM EDT745.0068.6567.2068.40-27.15-28.34%219882.62%
TSLA210730P007500002021-07-29 3:46PM EDT750.0073.6572.1573.40-26.70-26.61%80877285.55%
TSLA210730P007550002021-07-29 10:35AM EDT755.0082.4077.1578.50-26.57-24.38%16111394.53%
TSLA210730P007600002021-07-29 2:37PM EDT760.0080.4082.1083.35-30.48-27.49%40545289.26%
TSLA210730P007650002021-07-27 11:24AM EDT765.00117.3087.1088.350.00-33293.75%
TSLA210730P007700002021-07-29 3:07PM EDT770.0090.7392.1093.35-31.44-25.73%2052698.05%
TSLA210730P007750002021-07-29 12:44PM EDT775.0099.0197.1098.35-31.29-24.01%1434102.34%
TSLA210730P007800002021-07-29 10:29AM EDT780.00105.18102.10103.40-27.41-20.67%22153110.35%
TSLA210730P007850002021-07-28 2:35PM EDT785.00113.80107.10108.30-26.00-18.60%810106.25%
TSLA210730P007900002021-07-29 3:10PM EDT790.00110.59112.05113.30-34.36-23.70%286103.13%
TSLA210730P007950002021-07-28 3:04PM EDT795.00149.95117.05118.300.00-1530107.03%
TSLA210730P008000002021-07-29 3:42PM EDT800.00124.44122.20123.30-26.24-17.41%95159127.34%
TSLA210730P008050002021-07-29 3:05PM EDT805.00126.00127.05128.30-33.95-21.23%535114.06%
TSLA210730P008100002021-07-29 3:21PM EDT810.00132.15132.05133.30-32.80-19.88%730117.97%
TSLA210730P008150002021-07-27 12:34PM EDT815.00164.10137.10138.45-5.85-3.44%124143.36%
TSLA210730P008200002021-07-29 11:22AM EDT820.00141.50142.10143.45-29.10-17.06%221147.66%
TSLA210730P008250002021-07-29 3:21PM EDT825.00147.15147.10148.40-27.50-15.75%11148.05%
TSLA210730P008300002021-07-29 1:34PM EDT830.00152.95152.05153.30-34.85-18.56%326132.81%
TSLA210730P008350002021-07-29 1:11PM EDT835.00160.25153.40163.30-29.40-15.50%28201.37%
TSLA210730P008400002021-07-29 2:21PM EDT840.00161.86162.05163.30-28.99-15.19%111139.06%
TSLA210730P008450002021-07-27 12:18PM EDT845.00200.00163.65173.550.00-313221.48%
TSLA210730P008500002021-07-28 10:37AM EDT850.00204.85172.05173.300.00-84146.09%
TSLA210730P008550002021-07-28 10:20AM EDT855.00209.85177.05178.300.00-94150.00%
TSLA210730P008600002021-07-28 1:37PM EDT860.00214.85178.65188.550.00-5144235.79%
TSLA210730P008650002021-07-28 12:27PM EDT865.00211.65187.05188.30-7.60-3.47%40156.25%
TSLA210730P008700002021-07-29 9:32AM EDT870.00218.90192.20193.30-6.05-2.69%4122182.42%
TSLA210730P008750002021-07-27 12:18PM EDT875.00240.25193.65203.550.00-30249.61%
TSLA210730P008800002021-07-27 2:52PM EDT880.00239.75202.05203.300.00-60166.41%
TSLA210730P008850002021-07-28 9:58AM EDT885.00238.35207.05208.300.00-55169.53%
TSLA210730P008900002021-07-28 2:05PM EDT890.00245.10212.05213.300.00-14173.44%
TSLA210730P008950002021-07-28 10:20AM EDT895.00241.10217.05218.300.00-60176.56%
TSLA210730P009000002021-07-27 3:34PM EDT900.00246.65222.10223.45-7.95-3.12%88208.98%
TSLA210730P009050002021-07-27 9:31AM EDT905.00243.75227.10228.400.00-53207.42%
TSLA210730P009100002021-07-28 10:20AM EDT910.00265.10232.05233.300.00-94185.94%
TSLA210730P009150002021-07-27 12:33PM EDT915.00281.80237.10238.400.00-47214.45%
TSLA210730P009200002021-07-27 2:41PM EDT920.00277.35242.05243.300.00-20192.19%
TSLA210730P009250002021-07-28 2:54PM EDT925.00279.95247.10248.450.00-17226.56%
TSLA210730P009300002021-07-27 10:59AM EDT930.00286.65252.10253.450.00-13230.08%
TSLA210730P009400002021-07-28 2:54PM EDT940.00294.90262.05263.300.00-21203.91%
TSLA210730P009450002021-07-27 10:25AM EDT945.00300.10267.05268.300.00-11206.25%
TSLA210730P009500002021-07-26 9:51AM EDT950.00301.40272.10273.450.00-21243.36%
TSLA210730P009550002021-07-28 2:54PM EDT955.00309.95277.05278.300.00-10212.50%
TSLA210730P009600002021-07-27 10:29AM EDT960.00317.00282.05283.300.00-50215.63%
TSLA210730P009650002021-07-27 12:18PM EDT965.00330.25287.05288.300.00-210218.75%
TSLA210730P009700002021-07-27 10:25AM EDT970.00330.00292.05293.300.00-10221.88%
TSLA210730P009750002021-07-27 2:34PM EDT975.00330.50297.05298.300.00-30225.00%
TSLA210730P009800002021-07-26 10:39AM EDT980.00319.45302.10303.450.00-11262.89%
TSLA210730P009850002021-07-27 12:18PM EDT985.00350.25307.05308.300.00-50229.69%
TSLA210730P009900002021-07-26 11:05AM EDT990.00329.65312.10313.400.00--8263.28%
TSLA210730P009950002021-07-27 2:34PM EDT995.00350.50317.05318.300.00-20235.94%
TSLA210730P010000002021-07-27 12:18PM EDT1,000.00365.25322.10323.450.00-20275.78%
TSLA210730P010050002021-07-27 10:59AM EDT1,005.00361.65327.05328.300.00-20240.63%
TSLA210730P010100002021-07-26 10:39AM EDT1,010.00349.45332.10333.400.00--1275.78%
TSLA210730P010150002021-07-27 1:30PM EDT1,015.00386.45337.05338.300.00-20246.88%
TSLA210730P010250002021-07-26 10:39AM EDT1,025.00364.45347.10348.450.00--1291.02%
TSLA210730P010300002021-07-27 10:59AM EDT1,030.00379.90352.10353.400.00-24287.50%
TSLA210730P010350002021-07-27 3:13PM EDT1,035.00392.10357.05358.300.00-11257.81%
TSLA210730P010400002021-07-27 12:40PM EDT1,040.00407.40362.05363.300.00-20259.38%
TSLA210730P010500002021-07-26 9:55AM EDT1,050.00399.90372.10373.400.00--2299.22%
TSLA210730P010550002021-07-27 10:52AM EDT1,055.00410.55377.05378.300.00-12267.19%
TSLA210730P010600002021-07-27 9:48AM EDT1,060.00411.90382.05383.300.00-50270.31%
TSLA210730P010650002021-07-26 10:04AM EDT1,065.00411.45387.05388.300.00--2273.44%
TSLA210730P010750002021-07-26 10:04AM EDT1,075.00421.45397.05398.300.00--1278.13%
TSLA210730P010800002021-07-27 9:39AM EDT1,080.00424.90402.05403.300.00-10281.25%
TSLA210730P010850002021-07-26 2:08PM EDT1,085.00429.40407.05408.300.00--0282.81%
TSLA210730P010950002021-07-27 9:48AM EDT1,095.00446.90417.05418.300.00-50287.50%
TSLA210730P011050002021-07-26 9:55AM EDT1,105.00454.90427.05428.300.00--1293.75%
TSLA210730P011100002021-07-26 9:55AM EDT1,110.00459.90432.05433.300.00--1295.31%
TSLA210730P011150002021-07-26 9:55AM EDT1,115.00464.90437.05438.300.00--1298.44%
TSLA210730P011250002021-07-26 9:55AM EDT1,125.00474.90447.05448.300.00--1303.13%
TSLA210730P011400002021-07-26 2:05PM EDT1,140.00482.50462.05463.300.00--0309.38%
TSLA210730P012250002021-06-14 12:03AM EDT1,225.00614.900.000.000.00--00.00%
TSLA210730P012300002021-07-26 2:47PM EDT1,230.00572.15552.05553.300.00--0350.00%
TSLA210730P012500002021-07-26 3:33PM EDT1,250.00590.95572.05573.300.00--0359.38%
TSLA210730P012850002021-07-26 2:47PM EDT1,285.00627.30607.05608.300.00--0373.44%
TSLA210730P013300002021-07-26 3:00PM EDT1,330.00673.85652.05653.300.00--0390.63%
TSLA210730P013400002021-07-26 2:59PM EDT1,340.00683.95662.05663.300.00--0395.31%
TSLA210730P013650002021-07-19 12:07AM EDT1,365.00705.55687.05688.300.00---406.25%