U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
709.67+22.47 (+3.27%)
At close: 4:00PM EDT
710.37 +0.70 (0.10%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210820C001000002021-06-11 9:52AM EDT100.00503.05592.70594.400.00-450.00%
TSLA210820C001500002021-06-14 12:03AM EDT150.00468.35543.30545.100.00-280.00%
TSLA210820C002000002021-06-18 2:06PM EDT200.00425.24494.55495.700.00-3110.00%
TSLA210820C002500002021-06-24 10:15AM EDT250.00433.23440.25441.70+57.51+15.31%20170.00%
TSLA210820C003100002021-06-17 10:06AM EDT310.00316.30386.45387.200.00-130.00%
TSLA210820C003200002021-05-24 9:42AM EDT320.00265.60373.55375.000.00--10.00%
TSLA210820C003300002021-06-07 1:12PM EDT330.00260.70366.25367.450.00-230.00%
TSLA210820C003400002021-06-14 2:15PM EDT340.00288.55356.25357.600.00-160.00%
TSLA210820C003500002021-06-23 1:56PM EDT350.00306.40346.20347.500.00-1160.00%
TSLA210820C003600002021-06-23 1:29PM EDT360.00298.25334.25335.750.00-150.00%
TSLA210820C003700002021-06-15 11:14AM EDT370.00260.40328.10328.850.00-120.00%
TSLA210820C003800002021-06-18 12:41PM EDT380.00275.80318.00319.700.00-570.00%
TSLA210820C003900002021-06-24 10:48AM EDT390.00298.43307.20308.50+45.03+17.77%24,5400.00%
TSLA210820C004000002021-06-23 12:43PM EDT400.00256.00296.25297.800.00-1250.00%
TSLA210820C004100002021-06-21 1:03PM EDT410.00217.56288.90290.200.00-1140.00%
TSLA210820C004300002021-06-17 9:34AM EDT430.00181.00271.80273.600.00-250.00%
TSLA210820C004400002021-06-22 1:42PM EDT440.00191.54254.15254.700.00-6220.00%
TSLA210820C004500002021-06-23 12:29PM EDT450.00236.94247.55248.55+27.29+13.02%2390.00%
TSLA210820C004600002021-06-24 12:24PM EDT460.00242.91242.35243.10+69.51+40.09%1190.00%
TSLA210820C004800002021-06-24 10:21AM EDT480.00211.75219.10219.65+36.24+20.65%121210.00%
TSLA210820C004900002021-06-23 10:47AM EDT490.00171.50215.25216.200.00-1051260.00%
TSLA210820C005000002021-06-24 11:29AM EDT500.00203.47203.10204.25+39.24+23.89%611490.00%
TSLA210820C005050002021-06-23 10:16AM EDT505.00159.00195.75196.350.00-6150.00%
TSLA210820C005150002021-06-23 12:20PM EDT515.00151.27185.05185.700.00-10240.00%
TSLA210820C005200002021-06-24 11:59AM EDT520.00185.50184.55185.15+36.90+24.83%312000.00%
TSLA210820C005250002021-06-24 11:55AM EDT525.00179.24182.30182.95+36.43+25.51%7430.00%
TSLA210820C005300002021-06-24 11:52AM EDT530.00176.75176.85177.50+44.80+33.95%55750.00%
TSLA210820C005350002021-06-23 10:59AM EDT535.00133.20172.70173.400.00-23460.00%
TSLA210820C005400002021-06-24 11:56AM EDT540.00166.43167.80168.30+37.13+28.72%602640.00%
TSLA210820C005450002021-06-22 2:57PM EDT545.00150.75160.70161.65+48.15+46.93%6300.00%
TSLA210820C005500002021-06-24 12:22PM EDT550.00162.16161.55162.25+38.16+30.77%19583069.31%
TSLA210820C005550002021-06-23 2:47PM EDT555.00146.30155.95156.55+28.15+23.83%17362.78%
TSLA210820C005600002021-06-24 12:16PM EDT560.00153.55151.20152.05+39.05+34.10%1019063.51%
TSLA210820C005650002021-06-24 10:03AM EDT565.00134.07143.30144.05+23.62+21.39%1200.00%
TSLA210820C005700002021-06-24 11:42AM EDT570.00140.33143.00143.70+31.33+28.74%1413668.77%
TSLA210820C005750002021-06-23 3:34PM EDT575.00105.50136.10136.800.00-184056.54%
TSLA210820C005800002021-06-24 11:22AM EDT580.00131.80131.45132.15+31.95+32.00%1152356.76%
TSLA210820C005850002021-06-24 10:17AM EDT585.00120.10130.80131.45+23.50+24.33%124472.78%
TSLA210820C005900002021-06-24 10:55AM EDT590.00120.00122.60123.10+25.18+26.56%2427458.05%
TSLA210820C005950002021-06-24 11:30AM EDT595.00123.55122.05122.65+33.75+37.58%105871.90%
TSLA210820C006000002021-06-24 11:58AM EDT600.00119.60119.00119.45+31.60+35.91%1991,03974.81%
TSLA210820C006050002021-06-24 9:37AM EDT605.00108.55115.05115.55+25.07+30.03%88475.12%
TSLA210820C006100002021-06-24 11:42AM EDT610.00109.88110.35110.80+28.52+35.05%9267573.24%
TSLA210820C006150002021-06-24 11:38AM EDT615.00106.10106.15106.65+27.55+35.07%1712172.66%
TSLA210820C006200002021-06-24 11:41AM EDT620.00102.60103.35103.65+27.50+36.62%941,88474.90%
TSLA210820C006250002021-06-24 12:15PM EDT625.00104.00104.00104.35+33.00+46.48%50777684.30%
TSLA210820C006300002021-06-24 12:26PM EDT630.00101.0999.1099.85+32.04+46.40%16956581.95%
TSLA210820C006350002021-06-24 11:26AM EDT635.0094.9794.6095.10+28.42+42.70%3914179.72%
TSLA210820C006400002021-06-24 12:07PM EDT640.0093.0292.7593.15+29.97+47.53%7450082.70%
TSLA210820C006500002021-06-24 11:29AM EDT650.0086.5085.8586.35+28.15+48.24%4601,67182.24%
TSLA210820C006550002021-06-24 12:35PM EDT655.0084.0882.9583.40+28.13+50.28%14016182.72%
TSLA210820C006600002021-06-24 11:08AM EDT660.0077.1576.5576.95+23.52+43.86%15252876.93%
TSLA210820C006650002021-06-24 11:24AM EDT665.0075.4876.7077.35+24.48+48.00%258682.70%
TSLA210820C006700002021-06-24 11:08AM EDT670.0071.8074.6575.20+22.75+46.38%23135684.13%
TSLA210820C006750002021-06-24 12:39PM EDT675.0071.5572.8073.20+24.78+52.98%2859885.68%
TSLA210820C006800002021-06-24 12:12PM EDT680.0070.0870.1570.85+25.16+56.01%65359186.14%
TSLA210820C006850002021-06-24 11:27AM EDT685.0066.9766.4567.05+25.07+59.83%8295484.45%
TSLA210820C006900002021-06-24 11:41AM EDT690.0062.5062.5562.90+21.78+53.49%1,5181,01782.23%
TSLA210820C006950002021-06-24 12:15PM EDT695.0063.5363.6564.30+24.88+64.37%3885188.28%
TSLA210820C007000002021-06-24 11:33AM EDT700.0059.7459.6560.00+22.55+60.63%1,9482,79885.64%
TSLA210820C007050002021-06-24 11:45AM EDT705.0056.2357.2057.65+21.23+60.66%833385.65%
TSLA210820C007100002021-06-24 12:33PM EDT710.0056.0754.9055.15+22.22+65.64%40229085.55%
TSLA210820C007500002021-06-24 11:12AM EDT750.0037.4037.3037.60+14.40+62.61%1,3391,07583.37%
TSLA210820C007600002021-06-24 11:43AM EDT760.0036.1036.0536.45+15.26+73.22%47896886.85%
TSLA210820C007700002021-06-24 11:17AM EDT770.0032.0032.7533.10+13.07+69.04%1,9548,82086.58%
TSLA210820C007800002021-06-24 12:19PM EDT780.0033.0031.1031.40+15.78+91.64%60664388.67%
TSLA210820C008000002021-06-24 12:15PM EDT800.0028.0527.6027.90+13.73+95.88%2,03610,83691.77%
TSLA210820C008100002021-06-24 12:33PM EDT810.0025.6024.4524.75+12.45+94.68%9323690.43%
TSLA210820C008200002021-06-24 11:40AM EDT820.0022.3921.8022.15+10.71+91.70%521,37689.63%
TSLA210820C008400002021-06-24 11:40AM EDT840.0019.1118.7019.10+9.26+94.01%3110991.19%
TSLA210820C008600002021-06-24 11:08AM EDT860.0015.2516.4516.90+6.75+79.41%4135093.53%
TSLA210820C008800002021-06-24 11:09AM EDT880.0013.3314.1514.65+6.18+86.43%612594.95%
TSLA210820C008900002021-06-24 10:28AM EDT890.0011.6512.7013.00+4.95+73.88%1186794.34%
TSLA210820C009000002021-06-24 11:09AM EDT900.0011.5011.2511.55+5.24+83.71%4563,91193.65%
TSLA210820C009200002021-06-24 11:47AM EDT920.0010.5010.7011.25+5.05+92.66%1143798.12%
TSLA210820C009300002021-06-24 11:33AM EDT930.0010.109.9010.20+5.00+98.04%193398.26%
TSLA210820C009400002021-06-24 11:32AM EDT940.009.429.309.55+4.67+98.32%334499.07%
TSLA210820C009500002021-06-24 11:38AM EDT950.008.568.458.70+4.13+93.23%14811899.04%
TSLA210820C009600002021-06-24 10:11AM EDT960.006.807.908.15+2.58+61.14%261399.74%
TSLA210820C009700002021-06-24 9:40AM EDT970.005.207.457.65+1.22+30.65%243100.56%
TSLA210820C009800002021-06-24 11:43AM EDT980.007.057.407.60+4.00+131.15%1528102.72%
TSLA210820C009900002021-06-24 9:42AM EDT990.005.756.206.40+2.43+73.19%563100.68%
TSLA210820C010000002021-06-24 11:15AM EDT1,000.006.005.856.00+2.60+76.47%426753101.43%
TSLA210820C010250002021-06-24 11:12AM EDT1,025.005.105.455.70+2.44+91.73%7541105.31%
TSLA210820C010750002021-06-24 11:47AM EDT1,075.004.354.554.85+1.93+79.75%1749111.24%
TSLA210820C011250002021-06-23 11:02AM EDT1,125.003.403.653.75+1.71+101.18%922114.93%
TSLA210820C011500002021-06-24 11:37AM EDT1,150.003.103.153.25+1.50+93.75%1334116.05%
TSLA210820C011750002021-06-24 12:09PM EDT1,175.002.912.943.05+1.67+134.68%22187118.69%
TSLA210820C012000002021-06-24 12:09PM EDT1,200.002.732.612.81+1.23+82.00%85171120.51%
TSLA210820C012250002021-06-24 11:58AM EDT1,225.002.402.362.43+1.04+76.47%149451121.75%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210820P000500002021-06-24 10:04AM EDT50.000.030.010.05+0.01+50.00%32763365.63%
TSLA210820P001000002021-06-24 11:53AM EDT100.000.150.090.17+0.06+66.67%17166305.86%
TSLA210820P002000002021-06-23 3:52PM EDT200.000.560.560.63-0.17-23.29%2456234.86%
TSLA210820P002500002021-06-24 11:53AM EDT250.001.141.031.25-0.16-12.31%1591,539213.14%
TSLA210820P003100002021-06-24 11:17AM EDT310.001.981.922.05-0.20-9.17%5481187.52%
TSLA210820P003200002021-06-23 9:41AM EDT320.002.552.102.240.00-392183.72%
TSLA210820P003300002021-06-24 11:18AM EDT330.002.372.322.45-0.39-14.13%3171180.20%
TSLA210820P003700002021-06-24 11:26AM EDT370.003.233.203.35-0.52-13.87%6111165.41%
TSLA210820P003800002021-06-24 11:27AM EDT380.003.503.453.60-0.40-10.26%9418161.77%
TSLA210820P003900002021-06-24 11:28AM EDT390.003.713.703.85-0.54-12.71%203,474158.06%
TSLA210820P004000002021-06-24 12:06PM EDT400.004.134.054.20-0.52-11.18%472,213155.07%
TSLA210820P004100002021-06-24 10:53AM EDT410.004.504.454.50-0.42-8.54%8132151.93%
TSLA210820P004200002021-06-24 11:28AM EDT420.004.704.704.85-0.60-11.32%114387148.32%
TSLA210820P004300002021-06-24 11:14AM EDT430.005.205.055.30-0.55-9.57%15240145.28%
TSLA210820P004400002021-06-24 10:52AM EDT440.005.655.455.65-0.55-8.87%20368141.96%
TSLA210820P004500002021-06-24 12:36PM EDT450.006.176.006.20-0.55-8.18%1303,346139.51%
TSLA210820P004600002021-06-24 9:30AM EDT460.006.626.456.65-0.71-9.69%22420136.34%
TSLA210820P004700002021-06-24 11:19AM EDT470.007.257.007.20-0.75-9.38%9461133.54%
TSLA210820P004900002021-06-24 11:48AM EDT490.008.368.208.50-1.22-12.73%621,022128.11%
TSLA210820P005000002021-06-24 11:13AM EDT500.009.459.209.40-1.10-10.43%1452,388126.43%
TSLA210820P005050002021-06-24 11:39AM EDT505.009.649.609.80-1.36-12.36%592125.19%
TSLA210820P005100002021-06-24 12:36PM EDT510.0010.5510.1510.45-1.17-9.98%59689124.62%
TSLA210820P005150002021-06-24 10:48AM EDT515.0010.8910.4010.70-1.46-11.82%4332122.74%
TSLA210820P005200002021-06-24 11:27AM EDT520.0011.0311.0011.20-1.96-15.09%52919121.86%
TSLA210820P005250002021-06-24 12:25PM EDT525.0011.7711.6011.90-2.18-15.63%1279121.23%
TSLA210820P005300002021-06-24 11:29AM EDT530.0012.2012.0512.35-2.24-15.51%86475119.88%
TSLA210820P005400002021-06-24 11:59AM EDT540.0013.4513.3013.65-2.48-15.57%231891118.17%
TSLA210820P005450002021-06-24 11:51AM EDT545.0014.1714.1514.50-2.88-16.89%68124117.82%
TSLA210820P005500002021-06-24 11:26AM EDT550.0015.0014.8015.05-3.11-17.17%2032,413116.66%
TSLA210820P005550002021-06-24 10:15AM EDT555.0016.3015.9016.25-2.90-15.10%2426116.93%
TSLA210820P005600002021-06-24 11:38AM EDT560.0016.8016.6016.90-3.32-16.50%90961115.81%
TSLA210820P005650002021-06-24 10:47AM EDT565.0018.0717.8018.20-3.18-14.96%2771116.10%
TSLA210820P005700002021-06-24 11:26AM EDT570.0018.5218.3518.70-3.83-17.14%72966114.46%
TSLA210820P005750002021-06-24 11:43AM EDT575.0019.7319.2519.55-4.17-17.45%49175113.62%
TSLA210820P005850002021-06-24 12:32PM EDT585.0021.6622.1022.40-4.94-18.57%872114.23%
TSLA210820P005900002021-06-24 11:29AM EDT590.0022.5722.9023.30-5.55-19.74%871,772113.06%
TSLA210820P005950002021-06-24 11:40AM EDT595.0024.2123.7024.05-5.16-17.57%3699111.66%
TSLA210820P006000002021-06-24 11:29AM EDT600.0025.0524.7525.15-6.25-19.97%2122,547110.85%
TSLA210820P006100002021-06-24 11:50AM EDT610.0027.8627.8028.15-7.07-20.24%290876110.76%
TSLA210820P006150002021-06-24 11:21AM EDT615.0029.9229.7030.15-6.25-17.28%78182111.41%
TSLA210820P006200002021-06-24 11:38AM EDT620.0031.3831.3531.85-6.72-17.64%7501,267111.39%
TSLA210820P006250002021-06-24 11:54AM EDT625.0032.9732.5033.00-7.33-18.19%590180110.27%
TSLA210820P006300002021-06-24 12:36PM EDT630.0035.0034.7535.10-7.13-16.92%283643110.98%
TSLA210820P006350002021-06-24 10:51AM EDT635.0037.2536.9037.30-7.05-15.91%1791111.56%
TSLA210820P006450002021-06-24 11:24AM EDT645.0040.1039.1039.55-8.85-18.08%9172108.61%
TSLA210820P006500002021-06-24 11:53AM EDT650.0041.9041.8042.15-9.55-18.56%389737109.71%
TSLA210820P006700002021-06-24 12:17PM EDT670.0049.6949.4049.65-12.31-19.85%302193107.83%
TSLA210820P006750002021-06-24 12:21PM EDT675.0051.9251.7052.20-15.43-22.91%19519108.02%
TSLA210820P006800002021-06-24 11:26AM EDT680.0055.0054.7055.00-13.10-19.24%298479108.87%
TSLA210820P006900002021-06-24 11:51AM EDT690.0059.9059.5560.05-14.35-19.33%114169108.91%
TSLA210820P006950002021-06-24 12:15PM EDT695.0061.5961.5062.05-19.86-24.38%4111108.00%
TSLA210820P007050002021-06-24 11:12AM EDT705.0070.1568.9569.35-14.95-17.57%516111.29%
TSLA210820P007200002021-06-24 11:26AM EDT720.0076.6475.7076.30-20.94-21.46%2676108.97%
TSLA210820P007400002021-06-24 11:54AM EDT740.0089.9588.6089.10-20.35-18.45%9378110.47%
TSLA210820P007500002021-06-24 12:15PM EDT750.0094.9394.0594.80-22.57-19.21%45356109.42%
TSLA210820P007600002021-06-24 12:09PM EDT760.00101.95101.75102.55-25.25-19.85%13170111.41%
TSLA210820P007700002021-06-24 12:32PM EDT770.00109.50109.30109.75-53.65-32.88%2925112.58%
TSLA210820P007800002021-06-24 11:06AM EDT780.00119.65119.85120.50-24.40-16.94%1352118.67%
TSLA210820P008100002021-06-24 12:32PM EDT810.00139.85141.20141.80-50.30-26.45%1114118.70%
TSLA210820P008200002021-06-23 10:41AM EDT820.00147.80146.60147.05-30.15-16.94%718115.20%
TSLA210820P008300002021-06-18 1:24PM EDT830.00159.75155.75156.35-62.45-28.11%136118.00%
TSLA210820P008400002021-06-21 2:09PM EDT840.00176.66164.00164.75-38.04-17.72%135119.09%
TSLA210820P008500002021-06-23 10:33AM EDT850.00190.00177.15177.80-13.00-6.40%148128.35%
TSLA210820P008600002021-06-24 11:59AM EDT860.00181.86181.35182.20-38.29-17.39%127122.06%
TSLA210820P008700002021-06-17 11:25AM EDT870.00203.95192.95193.75-25.45-11.09%18128.53%
TSLA210820P008900002021-06-24 9:50AM EDT890.00222.35208.40209.40-23.30-9.49%27127.28%
TSLA210820P009000002021-06-23 12:55PM EDT900.00253.83216.85217.550.00-914127.33%
TSLA210820P009400002021-06-22 9:57AM EDT940.00322.95253.65254.900.00-12133.84%
TSLA210820P009500002021-06-08 10:08AM EDT950.00275.75263.90264.60-65.45-19.18%52136.70%
TSLA210820P009600002021-06-03 12:23PM EDT960.00363.05274.00274.650.00-62139.72%
TSLA210820P009700002021-06-08 10:08AM EDT970.00294.95283.80284.45-65.85-18.25%12142.10%
TSLA210820P009900002021-06-23 11:20AM EDT990.00311.00306.95307.55-30.45-8.92%212154.19%
TSLA210820P011000002021-06-24 12:09PM EDT1,100.00409.20410.40411.25-42.60-9.43%105166.64%
TSLA210820P011750002021-06-14 9:32AM EDT1,175.00565.23481.95483.300.00-44173.88%
TSLA210820P012000002021-06-24 12:13PM EDT1,200.00507.00506.75507.70-70.50-12.21%164177.56%