India markets close in 2 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
687.20+9.85 (+1.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210806C003000002021-07-30 12:40PM EDT300.00395.500.000.000.00-500.00%
TSLA210806C003100002021-07-30 12:18PM EDT310.00382.150.000.000.00-300.00%
TSLA210806C003200002021-07-30 10:34AM EDT320.00363.850.000.000.00-100.00%
TSLA210806C003300002021-07-30 3:51PM EDT330.00353.150.000.000.00-200.00%
TSLA210806C003400002021-07-30 3:53PM EDT340.00344.500.000.000.00-200.00%
TSLA210806C003500002021-07-30 10:19AM EDT350.00332.500.000.000.00-100.00%
TSLA210806C003600002021-07-30 3:53PM EDT360.00324.500.000.000.00-600.00%
TSLA210806C003700002021-07-30 1:50PM EDT370.00319.950.000.000.00-200.00%
TSLA210806C003800002021-07-30 3:35PM EDT380.00304.450.000.000.00-100.00%
TSLA210806C003900002021-07-30 3:26PM EDT390.00294.150.000.000.00-200.00%
TSLA210806C004000002021-07-30 3:04PM EDT400.00285.650.000.000.00-600.00%
TSLA210806C004100002021-07-30 3:58PM EDT410.00277.000.000.000.00-400.00%
TSLA210806C004200002021-07-30 1:50PM EDT420.00270.050.000.000.00-200.00%
TSLA210806C004300002021-07-30 3:53PM EDT430.00254.550.000.000.00-300.00%
TSLA210806C004400002021-07-30 3:53PM EDT440.00244.550.000.000.00-300.00%
TSLA210806C004500002021-07-30 3:21PM EDT450.00234.520.000.000.00-1000.00%
TSLA210806C004600002021-07-30 2:38PM EDT460.00223.500.000.000.00-2900.00%
TSLA210806C004700002021-07-30 12:20PM EDT470.00223.200.000.000.00-200.00%
TSLA210806C004800002021-07-30 10:34AM EDT480.00203.730.000.000.00-200.00%
TSLA210806C004900002021-07-30 2:59PM EDT490.00193.960.000.000.00-200.00%
TSLA210806C005000002021-07-30 3:46PM EDT500.00184.100.000.000.00-5200.00%
TSLA210806C005100002021-07-28 10:57AM EDT510.00139.050.000.000.00-500.00%
TSLA210806C005200002021-07-30 1:16PM EDT520.00173.200.000.000.00-200.00%
TSLA210806C005300002021-07-30 2:55PM EDT530.00154.250.000.000.00-300.00%
TSLA210806C005400002021-07-30 3:57PM EDT540.00146.800.000.000.00-9000.00%
TSLA210806C005500002021-07-30 1:36PM EDT550.00142.250.000.000.00-800.00%
TSLA210806C005600002021-07-30 3:11PM EDT560.00125.050.000.000.00-3800.00%
TSLA210806C005700002021-07-30 1:16PM EDT570.00123.800.000.000.00-2900.00%
TSLA210806C005750002021-07-30 3:20PM EDT575.00110.800.000.000.00-4300.00%
TSLA210806C005800002021-07-30 3:50PM EDT580.00103.900.000.000.00-2300.00%
TSLA210806C005850002021-07-30 3:50PM EDT585.0099.050.000.000.00-2900.00%
TSLA210806C005900002021-07-30 3:51PM EDT590.0094.150.000.000.00-8700.00%
TSLA210806C005950002021-07-30 3:56PM EDT595.0092.420.000.000.00-3400.00%
TSLA210806C006000002021-07-30 3:57PM EDT600.0087.600.000.000.00-1,41500.00%
TSLA210806C006050002021-07-30 3:51PM EDT605.0079.810.000.000.00-7200.00%
TSLA210806C006100002021-07-30 3:57PM EDT610.0077.750.000.000.00-11600.00%
TSLA210806C006150002021-07-30 3:54PM EDT615.0072.150.000.000.00-7500.00%
TSLA210806C006200002021-07-30 3:59PM EDT620.0069.500.000.000.00-18500.00%
TSLA210806C006250002021-07-30 3:56PM EDT625.0063.410.000.000.00-33000.00%
TSLA210806C006275002021-07-30 3:53PM EDT627.5059.350.000.000.00-4200.00%
TSLA210806C006300002021-07-30 3:59PM EDT630.0059.340.000.000.00-16400.00%
TSLA210806C006325002021-07-30 3:52PM EDT632.5054.700.000.000.00-10300.00%
TSLA210806C006350002021-07-30 3:43PM EDT635.0051.800.000.000.00-25700.00%
TSLA210806C006375002021-07-30 3:41PM EDT637.5048.950.000.000.00-5400.00%
TSLA210806C006400002021-07-30 3:58PM EDT640.0050.350.000.000.00-39700.00%
TSLA210806C006425002021-07-30 3:59PM EDT642.5048.100.000.000.00-13700.00%
TSLA210806C006450002021-07-30 3:54PM EDT645.0044.450.000.000.00-27300.00%
TSLA210806C006475002021-07-30 3:45PM EDT647.5041.300.000.000.00-7700.00%
TSLA210806C006500002021-07-30 3:59PM EDT650.0042.200.000.000.00-1,38100.00%
TSLA210806C006525002021-07-30 3:43PM EDT652.5036.900.000.000.00-11700.00%
TSLA210806C006550002021-07-30 3:59PM EDT655.0037.740.000.000.00-39300.00%
TSLA210806C006575002021-07-30 3:59PM EDT657.5036.060.000.000.00-13600.00%
TSLA210806C006600002021-07-30 3:59PM EDT660.0033.750.000.000.00-4,63700.00%
TSLA210806C006625002021-07-30 3:52PM EDT662.5029.430.000.000.00-26500.00%
TSLA210806C006650002021-07-30 3:58PM EDT665.0029.950.000.000.00-73600.00%
TSLA210806C006675002021-07-30 3:59PM EDT667.5028.280.000.000.00-29500.00%
TSLA210806C006700002021-07-30 4:00PM EDT670.0027.200.000.000.00-9,87800.00%
TSLA210806C006725002021-07-30 3:59PM EDT672.5025.200.000.000.00-1,02200.00%
TSLA210806C006750002021-07-30 3:59PM EDT675.0023.150.000.000.00-6,85900.00%
TSLA210806C006775002021-07-30 3:53PM EDT677.5020.000.000.000.00-1,02300.00%
TSLA210806C006800002021-07-30 3:59PM EDT680.0020.600.000.000.00-19,62300.00%
TSLA210806C006825002021-07-30 3:59PM EDT682.5018.830.000.000.00-1,73300.00%
TSLA210806C006850002021-07-30 3:59PM EDT685.0017.300.000.000.00-8,04100.00%
TSLA210806C006875002021-07-30 3:59PM EDT687.5016.400.000.000.00-3,70100.10%
TSLA210806C006900002021-07-30 3:59PM EDT690.0015.000.000.000.00-19,82600.78%
TSLA210806C006925002021-07-30 3:59PM EDT692.5014.000.000.000.00-4,86001.56%
TSLA210806C006950002021-07-30 3:59PM EDT695.0012.690.000.000.00-8,44903.13%
TSLA210806C006975002021-07-30 3:59PM EDT697.5011.660.000.000.00-2,29303.13%
TSLA210806C007000002021-07-30 3:59PM EDT700.0010.600.000.000.00-60,54503.13%
TSLA210806C007025002021-07-30 3:59PM EDT702.509.800.000.000.00-2,09803.13%
TSLA210806C007050002021-07-30 3:59PM EDT705.009.000.000.000.00-5,23406.25%
TSLA210806C007075002021-07-30 3:59PM EDT707.508.250.000.000.00-2,17806.25%
TSLA210806C007100002021-07-30 3:59PM EDT710.007.700.000.000.00-9,64906.25%
TSLA210806C007150002021-07-30 3:59PM EDT715.006.200.000.000.00-5,05006.25%
TSLA210806C007200002021-07-30 4:00PM EDT720.005.220.000.000.00-26,01306.25%
TSLA210806C007250002021-07-30 3:59PM EDT725.004.350.000.000.00-5,258012.50%
TSLA210806C007300002021-07-30 3:59PM EDT730.003.550.000.000.00-14,121012.50%
TSLA210806C007350002021-07-30 3:59PM EDT735.002.890.000.000.00-3,731012.50%
TSLA210806C007400002021-07-30 3:59PM EDT740.002.440.000.000.00-7,453012.50%
TSLA210806C007450002021-07-30 3:59PM EDT745.002.050.000.000.00-1,618012.50%
TSLA210806C007500002021-07-30 3:59PM EDT750.001.730.000.000.00-25,167012.50%
TSLA210806C007550002021-07-30 3:59PM EDT755.001.400.000.000.00-2,184012.50%
TSLA210806C007600002021-07-30 4:00PM EDT760.001.220.000.000.00-3,538012.50%
TSLA210806C007700002021-07-30 3:59PM EDT770.000.890.000.000.00-5,692025.00%
TSLA210806C007800002021-07-30 3:59PM EDT780.000.640.000.000.00-4,831025.00%
TSLA210806C007900002021-07-30 3:59PM EDT790.000.510.000.000.00-2,479025.00%
TSLA210806C008000002021-07-30 3:59PM EDT800.000.420.000.000.00-23,992025.00%
TSLA210806C008100002021-07-30 3:59PM EDT810.000.340.000.000.00-1,854025.00%
TSLA210806C008200002021-07-30 3:59PM EDT820.000.300.000.000.00-931025.00%
TSLA210806C008300002021-07-30 3:58PM EDT830.000.180.000.000.00-854025.00%
TSLA210806C008400002021-07-30 3:59PM EDT840.000.160.000.000.00-799025.00%
TSLA210806C008500002021-07-30 3:59PM EDT850.000.120.000.000.00-2,640025.00%
TSLA210806C008600002021-07-30 3:56PM EDT860.000.100.000.000.00-233050.00%
TSLA210806C008700002021-07-30 3:59PM EDT870.000.060.000.000.00-1,188050.00%
TSLA210806C008800002021-07-30 3:59PM EDT880.000.080.000.000.00-1,038050.00%
TSLA210806C008900002021-07-30 3:59PM EDT890.000.050.000.000.00-427050.00%
TSLA210806C009000002021-07-30 3:59PM EDT900.000.060.000.000.00-1,947050.00%
TSLA210806C009100002021-07-30 3:51PM EDT910.000.050.000.000.00-638050.00%
TSLA210806C009200002021-07-30 3:53PM EDT920.000.050.000.000.00-275050.00%
TSLA210806C009300002021-07-30 3:58PM EDT930.000.050.000.000.00-360050.00%
TSLA210806C009400002021-07-30 1:11PM EDT940.000.180.000.000.00-146050.00%
TSLA210806C009500002021-07-30 3:57PM EDT950.000.030.000.000.00-499050.00%
TSLA210806C009600002021-07-30 3:56PM EDT960.000.030.000.000.00-264050.00%
TSLA210806C009700002021-07-30 3:04PM EDT970.000.060.000.000.00-228050.00%
TSLA210806C009800002021-07-30 2:58PM EDT980.000.060.000.000.00-47050.00%
TSLA210806C009900002021-07-30 3:29PM EDT990.000.010.000.000.00-72050.00%
TSLA210806C010000002021-07-30 3:52PM EDT1,000.000.030.000.000.00-559050.00%
TSLA210806C010250002021-07-30 3:37PM EDT1,025.000.020.000.000.00-175050.00%
TSLA210806C010500002021-07-30 3:37PM EDT1,050.000.020.000.000.00-105050.00%
TSLA210806C010750002021-07-30 1:33PM EDT1,075.000.050.000.000.00-322050.00%
TSLA210806C011000002021-07-30 1:58PM EDT1,100.000.040.000.000.00-21050.00%
TSLA210806C011250002021-07-30 3:27PM EDT1,125.000.020.000.000.00-21050.00%
TSLA210806C011500002021-07-30 3:10PM EDT1,150.000.010.000.000.00-11050.00%
TSLA210806C011750002021-07-30 1:11PM EDT1,175.000.040.000.000.00-2050.00%
TSLA210806C012000002021-07-30 2:33PM EDT1,200.000.030.000.000.00-78050.00%
TSLA210806C012250002021-07-30 3:14PM EDT1,225.000.010.000.000.00-1050.00%
TSLA210806C012500002021-07-29 10:30AM EDT1,250.000.020.000.000.00-2050.00%
TSLA210806C012750002021-07-30 3:36PM EDT1,275.000.010.000.000.00-102050.00%
TSLA210806C013000002021-07-30 2:34PM EDT1,300.000.020.000.000.00-23050.00%
TSLA210806C013250002021-07-30 3:53PM EDT1,325.000.010.000.000.00-45050.00%
TSLA210806C013500002021-07-30 3:27PM EDT1,350.000.020.000.000.00-67050.00%
TSLA210806C013750002021-07-30 1:41PM EDT1,375.000.010.000.000.00-58050.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210806P003000002021-07-30 3:23PM EDT300.000.020.000.000.00-71050.00%
TSLA210806P003100002021-07-30 3:21PM EDT310.000.020.000.000.00-27050.00%
TSLA210806P003200002021-07-30 2:45PM EDT320.000.030.000.000.00-367050.00%
TSLA210806P003300002021-07-30 9:30AM EDT330.000.030.000.000.00-1050.00%
TSLA210806P003400002021-07-30 2:51PM EDT340.000.030.000.000.00-32050.00%
TSLA210806P003500002021-07-30 3:32PM EDT350.000.030.000.000.00-128050.00%
TSLA210806P003600002021-07-30 3:50PM EDT360.000.020.000.000.00-194050.00%
TSLA210806P003700002021-07-30 3:26PM EDT370.000.020.000.000.00-8050.00%
TSLA210806P003800002021-07-30 3:59PM EDT380.000.030.000.000.00-151050.00%
TSLA210806P003900002021-07-30 3:59PM EDT390.000.020.000.000.00-38050.00%
TSLA210806P004000002021-07-30 3:57PM EDT400.000.040.000.000.00-1,125050.00%
TSLA210806P004100002021-07-30 3:35PM EDT410.000.040.000.000.00-1,622050.00%
TSLA210806P004200002021-07-30 3:59PM EDT420.000.050.000.000.00-356050.00%
TSLA210806P004300002021-07-30 3:54PM EDT430.000.050.000.000.00-167050.00%
TSLA210806P004400002021-07-30 3:46PM EDT440.000.050.000.000.00-1,017050.00%
TSLA210806P004500002021-07-30 3:55PM EDT450.000.070.000.000.00-3,236050.00%
TSLA210806P004600002021-07-30 3:55PM EDT460.000.070.000.000.00-1,250050.00%
TSLA210806P004700002021-07-30 3:59PM EDT470.000.090.000.000.00-269050.00%
TSLA210806P004800002021-07-30 3:54PM EDT480.000.110.000.000.00-363050.00%
TSLA210806P004900002021-07-30 3:54PM EDT490.000.130.000.000.00-359050.00%
TSLA210806P005000002021-07-30 3:58PM EDT500.000.150.000.000.00-1,949050.00%
TSLA210806P005100002021-07-30 3:57PM EDT510.000.170.000.000.00-563050.00%
TSLA210806P005200002021-07-30 3:59PM EDT520.000.190.000.000.00-1,753050.00%
TSLA210806P005300002021-07-30 3:58PM EDT530.000.260.000.000.00-1,090050.00%
TSLA210806P005400002021-07-30 3:59PM EDT540.000.290.000.000.00-1,423050.00%
TSLA210806P005500002021-07-30 3:59PM EDT550.000.350.000.000.00-3,696050.00%
TSLA210806P005600002021-07-30 3:58PM EDT560.000.400.000.000.00-1,609025.00%
TSLA210806P005700002021-07-30 3:59PM EDT570.000.560.000.000.00-1,685025.00%
TSLA210806P005750002021-07-30 3:57PM EDT575.000.550.000.000.00-1,387025.00%
TSLA210806P005800002021-07-30 3:59PM EDT580.000.630.000.000.00-2,354025.00%
TSLA210806P005850002021-07-30 3:59PM EDT585.000.710.000.000.00-1,752025.00%
TSLA210806P005900002021-07-30 3:59PM EDT590.000.810.000.000.00-4,493025.00%
TSLA210806P005950002021-07-30 3:59PM EDT595.000.920.000.000.00-2,029025.00%
TSLA210806P006000002021-07-30 3:59PM EDT600.001.030.000.000.00-9,214025.00%
TSLA210806P006050002021-07-30 3:57PM EDT605.001.170.000.000.00-1,604025.00%
TSLA210806P006100002021-07-30 3:58PM EDT610.001.350.000.000.00-1,821025.00%
TSLA210806P006150002021-07-30 3:59PM EDT615.001.540.000.000.00-1,990025.00%
TSLA210806P006200002021-07-30 3:59PM EDT620.001.780.000.000.00-3,460012.50%
TSLA210806P006250002021-07-30 3:59PM EDT625.002.050.000.000.00-4,181012.50%
TSLA210806P006275002021-07-30 3:59PM EDT627.502.200.000.000.00-798012.50%
TSLA210806P006300002021-07-30 3:59PM EDT630.002.410.000.000.00-2,372012.50%
TSLA210806P006325002021-07-30 3:59PM EDT632.502.610.000.000.00-359012.50%
TSLA210806P006350002021-07-30 3:59PM EDT635.002.810.000.000.00-1,565012.50%
TSLA210806P006375002021-07-30 3:59PM EDT637.502.980.000.000.00-714012.50%
TSLA210806P006400002021-07-30 3:59PM EDT640.003.350.000.000.00-3,338012.50%
TSLA210806P006425002021-07-30 3:59PM EDT642.503.600.000.000.00-735012.50%
TSLA210806P006450002021-07-30 3:59PM EDT645.003.800.000.000.00-1,870012.50%
TSLA210806P006475002021-07-30 3:59PM EDT647.504.200.000.000.00-636012.50%
TSLA210806P006500002021-07-30 3:59PM EDT650.004.600.000.000.00-8,819012.50%
TSLA210806P006525002021-07-30 3:59PM EDT652.505.000.000.000.00-395012.50%
TSLA210806P006550002021-07-30 3:59PM EDT655.005.500.000.000.00-1,21006.25%
TSLA210806P006575002021-07-30 3:59PM EDT657.506.050.000.000.00-65406.25%
TSLA210806P006600002021-07-30 3:59PM EDT660.006.550.000.000.00-6,60706.25%
TSLA210806P006625002021-07-30 3:59PM EDT662.507.050.000.000.00-59806.25%
TSLA210806P006650002021-07-30 3:59PM EDT665.007.710.000.000.00-2,89806.25%
TSLA210806P006675002021-07-30 3:59PM EDT667.508.420.000.000.00-1,31506.25%
TSLA210806P006700002021-07-30 3:59PM EDT670.008.950.000.000.00-11,19206.25%
TSLA210806P006725002021-07-30 3:59PM EDT672.509.970.000.000.00-1,66703.13%
TSLA210806P006750002021-07-30 3:59PM EDT675.0010.770.000.000.00-5,95003.13%
TSLA210806P006775002021-07-30 3:58PM EDT677.5011.850.000.000.00-1,37903.13%
TSLA210806P006800002021-07-30 3:59PM EDT680.0012.700.000.000.00-5,02701.56%
TSLA210806P006825002021-07-30 3:59PM EDT682.5013.750.000.000.00-2,00301.56%
TSLA210806P006850002021-07-30 3:59PM EDT685.0015.000.000.000.00-4,35600.78%
TSLA210806P006875002021-07-30 3:59PM EDT687.5016.200.000.000.00-1,66300.00%
TSLA210806P006900002021-07-30 3:59PM EDT690.0017.200.000.000.00-6,53900.00%
TSLA210806P006925002021-07-30 3:54PM EDT692.5019.570.000.000.00-85500.00%
TSLA210806P006950002021-07-30 3:59PM EDT695.0019.800.000.000.00-1,74000.00%
TSLA210806P006975002021-07-30 3:50PM EDT697.5023.570.000.000.00-23300.00%
TSLA210806P007000002021-07-30 3:59PM EDT700.0023.100.000.000.00-2,00300.00%
TSLA210806P007025002021-07-30 3:56PM EDT702.5025.410.000.000.00-16800.00%
TSLA210806P007050002021-07-30 3:59PM EDT705.0026.360.000.000.00-25900.00%
TSLA210806P007075002021-07-30 3:45PM EDT707.5030.450.000.000.00-8800.00%
TSLA210806P007100002021-07-30 3:59PM EDT710.0029.950.000.000.00-30400.00%
TSLA210806P007150002021-07-30 3:26PM EDT715.0036.350.000.000.00-8200.00%
TSLA210806P007200002021-07-30 3:59PM EDT720.0037.600.000.000.00-23200.00%
TSLA210806P007250002021-07-30 3:50PM EDT725.0044.980.000.000.00-7500.00%
TSLA210806P007300002021-07-30 3:55PM EDT730.0047.580.000.000.00-8900.00%
TSLA210806P007350002021-07-30 3:58PM EDT735.0050.750.000.000.00-2500.00%
TSLA210806P007400002021-07-30 3:58PM EDT740.0055.300.000.000.00-24300.00%
TSLA210806P007450002021-07-30 3:27PM EDT745.0062.700.000.000.00-6300.00%
TSLA210806P007500002021-07-30 3:57PM EDT750.0065.380.000.000.00-50900.00%
TSLA210806P007550002021-07-30 3:59PM EDT755.0068.850.000.000.00-2200.00%
TSLA210806P007600002021-07-30 3:37PM EDT760.0077.100.000.000.00-6100.00%
TSLA210806P007700002021-07-30 3:06PM EDT770.0086.300.000.000.00-1800.00%
TSLA210806P007800002021-07-30 1:49PM EDT780.0090.200.000.000.00-600.00%
TSLA210806P007900002021-07-30 3:39PM EDT790.00106.690.000.000.00-500.00%
TSLA210806P008000002021-07-30 2:49PM EDT800.00115.740.000.000.00-15200.00%
TSLA210806P008100002021-07-30 3:53PM EDT810.00125.200.000.000.00-2900.00%
TSLA210806P008200002021-07-30 3:19PM EDT820.00135.500.000.000.00-1500.00%
TSLA210806P008300002021-07-30 1:03PM EDT830.00136.400.000.000.00-500.00%
TSLA210806P008400002021-07-30 1:50PM EDT840.00150.300.000.000.00-900.00%
TSLA210806P008500002021-07-30 10:26AM EDT850.00165.550.000.000.00-100.00%
TSLA210806P008600002021-07-30 12:41PM EDT860.00165.050.000.000.00-400.00%
TSLA210806P008700002021-07-28 2:53PM EDT870.00224.300.000.000.00-400.00%
TSLA210806P008800002021-07-30 3:59PM EDT880.00192.300.000.000.00-300.00%
TSLA210806P008900002021-07-26 9:42AM EDT890.00239.700.000.000.00-200.00%
TSLA210806P009000002021-07-30 3:21PM EDT900.00215.650.000.000.00-900.00%
TSLA210806P009100002021-07-30 2:19PM EDT910.00222.150.000.000.00-200.00%
TSLA210806P009200002021-07-26 1:17PM EDT920.00255.200.000.000.00-300.00%
TSLA210806P009300002021-07-30 2:46PM EDT930.00244.700.000.000.00-400.00%
TSLA210806P009400002021-07-30 3:02PM EDT940.00255.200.000.000.00-200.00%
TSLA210806P009500002021-07-23 3:30PM EDT950.00306.150.000.000.00-1000.00%
TSLA210806P009700002021-07-30 1:03PM EDT970.00276.000.000.000.00-600.00%
TSLA210806P009800002021-07-30 11:15AM EDT980.00292.350.000.000.00-100.00%
TSLA210806P010000002021-07-30 12:58PM EDT1,000.00304.650.000.000.00-200.00%
TSLA210806P011000002021-07-30 3:02PM EDT1,100.00415.150.000.000.00-500.00%
TSLA210806P011500002021-07-30 12:58PM EDT1,150.00454.600.000.000.00-200.00%
TSLA210806P013500002021-07-28 2:01PM EDT1,350.00705.600.000.000.00--00.00%