TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA190719C000100002019-07-18 3:49PM EDT10.00243.55243.05243.80-4.06-1.64%3802,762.50%
TSLA190719C000500002019-06-27 1:56PM EDT50.00170.75202.55204.400.00-4001,593.75%
TSLA190719C000650002019-07-03 9:36AM EDT65.00173.60187.60189.400.00--01,341.80%
TSLA190719C000700002019-06-07 11:06AM EDT70.00130.05162.40163.850.00---0.00%
TSLA190719C000850002019-05-20 12:15PM EDT85.00119.45140.25141.500.00--100.00%
TSLA190719C000900002019-07-05 1:20PM EDT90.00145.00162.50164.350.00-401,026.17%
TSLA190719C001000002019-07-17 10:10AM EDT100.00156.60152.90154.000.00-140850.00%
TSLA190719C001050002019-06-03 10:14AM EDT105.0078.00129.25130.350.00-2130.00%
TSLA190719C001100002019-07-15 9:33AM EDT110.00137.85142.60144.350.00-20842.19%
TSLA190719C001200002019-06-14 12:34PM EDT120.0092.90123.30124.250.00-160.00%
TSLA190719C001250002019-06-26 12:40PM EDT125.0096.85127.60129.350.00-20725.00%
TSLA190719C001300002019-07-16 2:51PM EDT130.00122.00122.85124.150.00-50657.03%
TSLA190719C001350002019-06-07 10:06AM EDT135.0075.7597.4099.100.00-1700.00%
TSLA190719C001400002019-07-12 11:20AM EDT140.00102.11112.55113.850.00-50532.81%
TSLA190719C001450002019-07-12 11:07AM EDT145.0096.75107.60109.400.00-50595.31%
TSLA190719C001500002019-07-18 10:58AM EDT150.00103.15103.15103.85-0.35-0.34%10476.56%
TSLA190719C001550002019-07-08 9:30AM EDT155.0077.1497.9099.200.00-10306.25%
TSLA190719C001600002019-07-16 12:04PM EDT160.0091.7092.8094.250.00-150486.13%
TSLA190719C001650002019-07-16 3:58PM EDT165.0087.3387.9589.100.00-10439.06%
TSLA190719C001700002019-07-18 3:39PM EDT170.0084.2583.2583.85-2.68-3.08%150253.13%
TSLA190719C001750002019-07-18 2:38PM EDT175.0079.3778.1578.80+2.07+2.68%110341.41%
TSLA190719C001800002019-07-18 3:11PM EDT180.0074.4273.2573.80+3.37+4.74%340318.36%
TSLA190719C001850002019-07-18 10:22AM EDT185.0067.9568.2068.95-4.27-5.91%30229.69%
TSLA190719C001900002019-07-18 1:54PM EDT190.0064.1563.2063.80-3.25-4.82%30274.22%
TSLA190719C001950002019-07-18 3:50PM EDT195.0058.8658.3058.85-2.01-3.30%250193.75%
TSLA190719C002000002019-07-18 3:58PM EDT200.0053.6353.2053.65-1.44-2.61%440203.91%
TSLA190719C002025002019-07-18 2:00PM EDT202.5051.7550.7551.20-2.75-5.05%1000205.08%
TSLA190719C002050002019-07-18 3:58PM EDT205.0048.6248.4048.85-2.28-4.48%390178.91%
TSLA190719C002075002019-07-18 2:37PM EDT207.5047.0045.6046.70-1.94-3.96%310175.78%
TSLA190719C002100002019-07-18 3:57PM EDT210.0043.6043.1543.85-2.60-5.63%370196.29%
TSLA190719C002125002019-07-18 3:04PM EDT212.5042.1040.1541.95-2.04-4.62%50118.75%
TSLA190719C002150002019-07-18 3:55PM EDT215.0038.5038.3538.65-3.40-8.11%720148.44%
TSLA190719C002175002019-07-18 3:58PM EDT217.5036.2035.5036.75-3.70-9.27%20134.38%
TSLA190719C002200002019-07-18 3:52PM EDT220.0033.5033.1533.90-1.50-4.29%890159.38%
TSLA190719C002225002019-07-18 3:03PM EDT222.5031.9530.7531.25-2.80-8.06%320134.77%
TSLA190719C002250002019-07-18 3:46PM EDT225.0029.1128.3528.95-1.96-6.31%1150112.50%
TSLA190719C002275002019-07-18 3:03PM EDT227.5026.9525.8026.45-1.75-6.10%28099.61%
TSLA190719C002300002019-07-18 3:43PM EDT230.0024.1423.2024.00-0.92-3.67%250086.33%
TSLA190719C002325002019-07-18 2:45PM EDT232.5022.3020.7021.50-0.15-0.67%168077.93%
TSLA190719C002350002019-07-18 3:57PM EDT235.0018.5118.2519.00-1.59-7.91%236073.44%
TSLA190719C002375002019-07-18 3:31PM EDT237.5017.3015.8016.45-0.60-3.35%272064.65%
TSLA190719C002400002019-07-18 3:59PM EDT240.0013.6813.5514.15-1.62-10.59%358072.46%
TSLA190719C002450002019-07-18 3:58PM EDT245.008.858.709.25-1.60-15.31%1,152055.96%
TSLA190719C002500002019-07-18 3:59PM EDT250.004.314.204.65-1.97-31.37%4,055047.36%
TSLA190719C002550002019-07-18 3:59PM EDT255.001.271.251.32-1.83-59.03%14,900037.01%
TSLA190719C002600002019-07-18 3:59PM EDT260.000.270.280.30-0.96-78.05%13,100039.94%
TSLA190719C002650002019-07-18 3:59PM EDT265.000.100.090.11-0.31-75.61%5,112048.63%
TSLA190719C002700002019-07-18 3:58PM EDT270.000.060.030.08-0.11-64.71%3,215057.81%
TSLA190719C002750002019-07-18 3:59PM EDT275.000.050.020.07-0.02-28.57%488069.92%
TSLA190719C002800002019-07-18 3:59PM EDT280.000.030.020.04-0.02-40.00%207078.91%
TSLA190719C002850002019-07-18 3:48PM EDT285.000.020.010.04-0.03-60.00%228089.06%
TSLA190719C002900002019-07-18 3:58PM EDT290.000.010.010.020.00-141095.31%
TSLA190719C002950002019-07-18 3:58PM EDT295.000.010.010.02-0.01-50.00%1890106.25%
TSLA190719C003000002019-07-18 3:57PM EDT300.000.010.000.01-0.01-50.00%1340106.25%
TSLA190719C003050002019-07-18 2:09PM EDT305.000.010.000.02-0.02-66.67%540121.88%
TSLA190719C003100002019-07-17 1:31PM EDT310.000.020.000.040.00-100140.63%
TSLA190719C003150002019-07-18 2:10PM EDT315.000.010.000.030.00-40146.88%
TSLA190719C003200002019-07-17 3:29PM EDT320.000.010.000.010.00-430143.75%
TSLA190719C003250002019-07-17 10:02AM EDT325.000.010.000.010.00-80150.00%
TSLA190719C003300002019-07-17 9:39AM EDT330.000.010.000.020.00-110168.75%
TSLA190719C003350002019-07-17 9:55AM EDT335.000.010.000.010.00-10168.75%
TSLA190719C003400002019-07-15 2:06PM EDT340.000.020.000.010.00-120175.00%
TSLA190719C003450002019-07-16 10:23AM EDT345.000.010.010.010.00-40193.75%
TSLA190719C003500002019-07-18 9:34AM EDT350.000.010.000.010.00-30190.63%
TSLA190719C003550002019-07-12 2:53PM EDT355.000.010.000.010.00-310196.88%
TSLA190719C003600002019-07-15 11:49AM EDT360.000.010.000.010.00-20206.25%
TSLA190719C003650002019-07-12 10:19AM EDT365.000.020.000.010.00-50212.50%
TSLA190719C003700002019-07-15 3:03PM EDT370.000.010.000.010.00-10218.75%
TSLA190719C003750002019-07-12 11:55AM EDT375.000.010.000.010.00-160225.00%
TSLA190719C003800002019-07-12 11:54AM EDT380.000.010.000.020.00-940246.88%
TSLA190719C003850002019-07-12 11:28AM EDT385.000.010.000.030.00-20262.50%
TSLA190719C003900002019-07-15 9:37AM EDT390.000.020.000.010.00-30250.00%
TSLA190719C003950002019-06-12 1:59PM EDT395.000.030.000.030.00-661278.13%
TSLA190719C004000002019-07-16 10:54AM EDT400.000.010.000.010.00-1510262.50%
TSLA190719C004050002019-05-22 10:59AM EDT405.000.100.000.070.00-1640315.63%
TSLA190719C004100002019-07-17 1:52PM EDT410.000.020.000.020.00-30287.50%
TSLA190719C004150002019-06-11 9:39AM EDT415.000.050.000.030.00-11306.25%
TSLA190719C004200002019-06-26 1:51PM EDT420.000.030.000.030.00-10312.50%
TSLA190719C004250002019-07-12 3:59PM EDT425.000.010.000.030.00-10318.75%
TSLA190719C004300002019-06-12 3:25PM EDT430.000.020.000.030.00-856325.00%
TSLA190719C004350002019-06-19 1:11PM EDT435.000.010.000.030.00-10331.25%
TSLA190719C004400002019-06-20 2:26PM EDT440.000.010.000.030.00-10337.50%
TSLA190719C004450002019-06-10 10:59AM EDT445.000.040.000.050.00-55359.38%
TSLA190719C004500002019-07-01 12:24PM EDT450.000.010.000.010.00-1310325.00%
TSLA190719C004550002019-05-23 1:54PM EDT455.000.030.000.060.00-12378.13%
TSLA190719C004600002019-05-24 11:26AM EDT460.000.050.000.060.00-3179384.38%
TSLA190719C004700002019-07-09 10:06AM EDT470.000.030.000.030.00-60375.00%
TSLA190719C004750002019-06-14 1:14PM EDT475.000.020.000.010.00-1555350.00%
TSLA190719C004800002019-06-11 3:46PM EDT480.000.020.000.030.00-264387.50%
TSLA190719C004850002019-06-07 11:06AM EDT485.000.070.000.040.00-325400.00%
TSLA190719C004900002019-06-07 11:06AM EDT490.000.100.000.030.00-520396.88%
TSLA190719C004950002019-06-07 11:06AM EDT495.000.070.000.040.00-10412.50%
TSLA190719C005000002019-06-24 10:04AM EDT500.000.010.000.020.00-500393.75%
TSLA190719C005050002019-05-22 11:42AM EDT505.000.020.000.040.00-8391421.88%
TSLA190719C005100002019-06-07 11:06AM EDT510.000.080.000.040.00-81428.13%
TSLA190719C005150002019-06-07 11:06AM EDT515.000.070.000.040.00-40434.38%
TSLA190719C005200002019-06-07 11:06AM EDT520.000.070.000.020.00-1033418.75%
TSLA190719C005250002019-05-20 12:27PM EDT525.000.030.000.020.00-262418.75%
TSLA190719C005300002019-06-07 11:06AM EDT530.000.050.000.020.00-117425.00%
TSLA190719C005350002019-07-10 11:54AM EDT535.000.010.000.010.00-10412.50%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA190719P000100002019-07-05 9:30AM EDT10.000.010.000.010.00-101,850.00%
TSLA190719P000150002019-06-12 2:55PM EDT15.000.010.000.010.00-441,0611,600.00%
TSLA190719P000200002019-06-13 11:35AM EDT20.000.010.000.010.00-801,3131,450.00%
TSLA190719P000250002019-06-21 9:42AM EDT25.000.010.000.010.00-3001,300.00%
TSLA190719P000300002019-06-20 2:55PM EDT30.000.010.000.010.00-801,200.00%
TSLA190719P000350002019-06-26 2:53PM EDT35.000.010.000.010.00-501,125.00%
TSLA190719P000400002019-07-02 3:16PM EDT40.000.010.000.000.00-68050.00%
TSLA190719P000450002019-07-05 9:30AM EDT45.000.010.000.010.00-100975.00%
TSLA190719P000500002019-07-10 9:31AM EDT50.000.010.000.010.00-40925.00%
TSLA190719P000550002019-07-05 3:21PM EDT55.000.010.000.030.00-7630937.50%
TSLA190719P000600002019-07-10 9:47AM EDT60.000.010.000.030.00-20887.50%
TSLA190719P000650002019-07-02 9:32AM EDT65.000.030.000.030.00-20837.50%
TSLA190719P000700002019-07-09 10:37AM EDT70.000.010.000.010.00-150725.00%
TSLA190719P000750002019-07-08 1:02PM EDT75.000.010.000.010.00-500700.00%
TSLA190719P000800002019-07-09 3:49PM EDT80.000.010.000.010.00-2600650.00%
TSLA190719P000850002019-07-12 1:55PM EDT85.000.010.000.010.00-1140625.00%
TSLA190719P000900002019-07-12 3:53PM EDT90.000.010.000.010.00-1170587.50%
TSLA190719P000950002019-07-12 3:48PM EDT95.000.010.000.020.00-3320593.75%
TSLA190719P001000002019-07-18 3:53PM EDT100.000.010.000.010.00-250537.50%
TSLA190719P001050002019-07-16 10:21AM EDT105.000.010.000.010.00-10500.00%
TSLA190719P001100002019-07-15 3:49PM EDT110.000.010.000.010.00-1000475.00%
TSLA190719P001150002019-07-15 9:58AM EDT115.000.010.000.010.00-1000450.00%
TSLA190719P001200002019-07-18 3:31PM EDT120.000.010.000.010.00-80437.50%
TSLA190719P001250002019-07-18 12:45PM EDT125.000.010.000.010.00-20412.50%
TSLA190719P001300002019-07-15 3:58PM EDT130.000.010.000.010.00-1010387.50%
TSLA190719P001350002019-07-18 11:36AM EDT135.000.010.000.040.00-10412.50%
TSLA190719P001400002019-07-17 3:26PM EDT140.000.050.000.040.00-410390.63%
TSLA190719P001450002019-07-18 3:30PM EDT145.000.010.000.02-0.01-50.00%260346.88%
TSLA190719P001500002019-07-18 11:14AM EDT150.000.020.010.01+0.01+100.00%70325.00%
TSLA190719P001550002019-07-18 3:45PM EDT155.000.010.000.010.00-180287.50%
TSLA190719P001600002019-07-18 3:57PM EDT160.000.010.000.010.00-920275.00%
TSLA190719P001650002019-07-18 3:53PM EDT165.000.010.000.01-0.01-50.00%4230256.25%
TSLA190719P001700002019-07-18 1:36PM EDT170.000.010.010.02-0.02-66.67%2160262.50%
TSLA190719P001750002019-07-18 3:51PM EDT175.000.010.000.030.00-140243.75%
TSLA190719P001800002019-07-18 3:51PM EDT180.000.010.010.03-0.01-50.00%310234.38%
TSLA190719P001850002019-07-18 3:52PM EDT185.000.020.010.030.00-2130215.63%
TSLA190719P001900002019-07-18 3:33PM EDT190.000.020.010.030.00-730199.22%
TSLA190719P001950002019-07-18 3:46PM EDT195.000.020.010.030.00-710182.81%
TSLA190719P002000002019-07-18 3:57PM EDT200.000.020.010.030.00-590167.19%
TSLA190719P002025002019-07-18 3:39PM EDT202.500.020.020.04-0.01-33.33%310165.63%
TSLA190719P002050002019-07-18 3:11PM EDT205.000.030.010.05-0.01-25.00%1780157.81%
TSLA190719P002075002019-07-18 3:10PM EDT207.500.020.010.05-0.01-33.33%290150.00%
TSLA190719P002100002019-07-18 3:53PM EDT210.000.030.020.05-0.02-40.00%1060143.75%
TSLA190719P002125002019-07-18 3:58PM EDT212.500.030.020.04-0.02-40.00%1150133.59%
TSLA190719P002150002019-07-18 3:49PM EDT215.000.050.030.05+0.02+66.67%720129.69%
TSLA190719P002175002019-07-18 3:54PM EDT217.500.030.020.05-0.02-40.00%1850119.53%
TSLA190719P002200002019-07-18 3:58PM EDT220.000.040.040.05-0.03-42.86%6440115.63%
TSLA190719P002225002019-07-18 3:59PM EDT222.500.040.020.07-0.02-33.33%2530107.03%
TSLA190719P002250002019-07-18 3:59PM EDT225.000.080.050.06+0.03+60.00%4540101.56%
TSLA190719P002275002019-07-18 3:50PM EDT227.500.080.060.070.00-444095.70%
TSLA190719P002300002019-07-18 3:59PM EDT230.000.070.070.08-0.03-30.00%804089.06%
TSLA190719P002325002019-07-18 3:56PM EDT232.500.090.070.09-0.03-25.00%1,286081.25%
TSLA190719P002350002019-07-18 3:59PM EDT235.000.100.090.11-0.04-28.57%900075.39%
TSLA190719P002375002019-07-18 3:52PM EDT237.500.130.120.13-0.07-35.00%673069.14%
TSLA190719P002400002019-07-18 3:59PM EDT240.000.150.140.16-0.15-50.00%4,344062.11%
TSLA190719P002450002019-07-18 3:59PM EDT245.000.280.260.28-0.36-56.25%6,698049.51%
TSLA190719P002500002019-07-18 3:59PM EDT250.000.830.800.81-0.57-40.71%10,764040.48%
TSLA190719P002550002019-07-18 3:59PM EDT255.002.752.612.77-0.41-12.97%8,866036.82%
TSLA190719P002600002019-07-18 3:59PM EDT260.006.756.456.90+0.47+7.48%716044.92%
TSLA190719P002650002019-07-18 3:52PM EDT265.0011.5511.1011.70+1.15+11.06%261057.23%
TSLA190719P002700002019-07-18 3:13PM EDT270.0015.1816.4516.75+0.03+0.20%255067.58%
TSLA190719P002750002019-07-18 3:51PM EDT275.0021.3021.0521.75+3.51+19.73%18095.61%
TSLA190719P002800002019-07-18 1:16PM EDT280.0025.6026.2026.70+1.90+8.02%20108.01%
TSLA190719P002850002019-07-18 9:43AM EDT285.0031.0031.1531.75+3.10+11.11%30127.73%
TSLA190719P002900002019-07-18 10:25AM EDT290.0037.2436.1037.10+3.64+10.83%10126.37%
TSLA190719P002950002019-07-18 1:19PM EDT295.0039.8041.1541.95+2.50+6.70%10131.25%
TSLA190719P003000002019-07-18 1:18PM EDT300.0044.9046.3546.75+1.55+3.58%90143.36%
TSLA190719P003050002019-07-10 10:09AM EDT305.0048.3551.1551.800.00-130126.56%
TSLA190719P003100002019-07-16 11:37AM EDT310.0058.9055.8057.250.00-110160.16%
TSLA190719P003150002019-07-16 2:59PM EDT315.0063.1560.8562.100.00-10146.88%
TSLA190719P003200002019-07-15 10:11AM EDT320.0073.1865.7067.450.00-10195.70%
TSLA190719P003250002019-07-15 9:37AM EDT325.0068.1071.1571.800.00-80165.63%
TSLA190719P003300002019-07-03 11:10AM EDT330.0092.7075.7577.350.00-90210.94%
TSLA190719P003350002019-06-13 10:06AM EDT335.00123.0091.1091.650.00-10614.06%
TSLA190719P003400002019-07-18 3:41PM EDT340.0085.7086.3586.80+2.45+2.94%30238.28%
TSLA190719P003450002019-07-02 12:56PM EDT345.00121.5090.6092.350.00-100200.00%
TSLA190719P003500002019-06-28 1:16PM EDT350.00125.9095.6597.350.00-110229.69%
TSLA190719P003550002019-06-25 1:58PM EDT355.00132.60100.80102.150.00-180217.19%
TSLA190719P003600002019-06-25 1:58PM EDT360.00137.60105.65107.300.00-20225.00%
TSLA190719P003650002019-05-20 12:51PM EDT365.00160.56139.15140.200.00-1501,116.89%
TSLA190719P003700002019-07-02 12:55PM EDT370.00146.25115.80117.150.00-250240.63%
TSLA190719P003750002019-06-26 3:51PM EDT375.00156.19120.60122.350.00-1000250.00%
TSLA190719P003800002019-06-07 11:07AM EDT380.00115.60146.15147.600.00-501,007.42%
TSLA190719P003850002019-06-07 11:07AM EDT385.00115.15151.05152.750.00-111,024.02%
TSLA190719P003900002019-06-07 11:07AM EDT390.00140.58155.90157.600.00-201,036.47%
TSLA190719P003950002019-07-16 9:31AM EDT395.00146.80140.60142.350.00-318278.13%
TSLA190719P004000002019-07-18 11:33AM EDT400.00146.25146.10146.80-14.70-9.13%60399.22%
TSLA190719P004050002019-06-26 1:29PM EDT405.00184.47150.60152.350.00--0293.75%
TSLA190719P004100002019-06-07 11:07AM EDT410.00178.27176.15177.600.00-401,098.88%
TSLA190719P004200002019-06-10 12:01AM EDT420.00126.00189.10190.150.00-2351,186.82%
TSLA190719P004300002019-06-10 12:01AM EDT430.00130.40199.00200.150.00-6301,213.23%
TSLA190719P004400002019-06-10 12:01AM EDT440.00139.15209.10210.150.00-181,240.82%
TSLA190719P004500002019-06-07 11:07AM EDT450.00172.04216.15217.600.00-2261,205.57%
TSLA190719P004600002019-07-03 12:21PM EDT460.00224.50205.65207.350.00-240393.75%
TSLA190719P004650002019-05-23 1:44PM EDT465.00269.85242.50243.850.00--01,483.67%
TSLA190719P004700002019-06-10 12:01AM EDT470.00166.40239.00240.100.00-1401,313.60%
TSLA190719P004800002019-06-10 12:01AM EDT480.00190.90249.05249.950.00-201,335.74%
TSLA190719P004900002019-06-10 12:01AM EDT490.00200.30258.95260.150.00-101,359.38%
TSLA190719P005000002019-06-10 12:01AM EDT500.00209.40269.10270.150.00-201,382.96%
TSLA190719P005200002019-07-03 11:51AM EDT520.00283.95265.65267.450.00--0502.34%
TSLA190719P005300002019-07-03 12:30PM EDT530.00294.05275.65277.450.00--0514.06%