TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200117C000100002019-05-28 11:34AM EDT10.00180.25211.10212.600.00-200.00%
TSLA200117C000150002019-06-07 11:07AM EDT15.00260.25218.00219.250.00-100.00%
TSLA200117C000200002019-07-29 1:00PM EDT20.00213.15204.45206.700.00-470.00%
TSLA200117C000250002019-06-04 10:59AM EDT25.00161.25209.20210.450.00-800.00%
TSLA200117C000300002019-06-26 12:00PM EDT30.00192.68194.85196.900.00-3100.00%
TSLA200117C000350002019-09-17 12:59PM EDT35.00209.35209.50211.100.00-1029191.94%
TSLA200117C000400002019-07-05 3:09PM EDT40.00194.00188.85192.350.00-1510.00%
TSLA200117C000450002019-07-03 11:44AM EDT45.00190.60186.15188.300.00-10390.00%
TSLA200117C000500002019-09-18 9:55AM EDT50.00197.85194.55195.45+3.55+1.83%1299149.78%
TSLA200117C000550002019-07-05 9:30AM EDT55.00180.00173.30177.950.00-101680.00%
TSLA200117C000600002019-07-19 3:55PM EDT60.00198.90158.25160.650.00-32290.00%
TSLA200117C000650002019-07-22 2:41PM EDT65.00189.80153.30155.650.00-801310.00%
TSLA200117C000700002019-09-17 3:30PM EDT70.00174.30174.60175.500.00-31813119.78%
TSLA200117C000750002019-09-17 9:38AM EDT75.00166.20169.65170.650.00-3770115.19%
TSLA200117C000800002019-08-08 9:55AM EDT80.00155.05147.95149.400.00-13560.00%
TSLA200117C000850002019-09-11 10:41AM EDT85.00157.95159.75161.300.00-5371108.89%
TSLA200117C000900002019-08-28 10:00AM EDT90.00126.17154.85156.350.00-1589104.38%
TSLA200117C000950002019-05-28 12:59PM EDT95.00101.40130.80131.650.00-22030.00%
TSLA200117C001000002019-09-17 2:30PM EDT100.00145.78144.90146.400.00-188294.90%
TSLA200117C001050002019-08-26 10:11AM EDT105.00109.50140.05141.500.00-23491.50%
TSLA200117C001100002019-09-11 10:23AM EDT110.00132.98135.25136.800.00-36389.33%
TSLA200117C001150002019-05-29 3:08PM EDT115.0084.95113.60114.700.00-1080.00%
TSLA200117C001200002019-08-14 3:55PM EDT120.00103.50124.10128.550.00-1083.17%
TSLA200117C001250002019-09-11 11:52AM EDT125.00120.95120.80122.350.00-16680.86%
TSLA200117C001300002019-08-07 11:51AM EDT130.00101.95100.25101.750.00-5530.00%
TSLA200117C001350002019-07-29 2:20PM EDT135.00101.7593.2594.800.00-8430.00%
TSLA200117C001400002019-09-13 10:59AM EDT140.00109.25106.65108.100.00-19573.91%
TSLA200117C001450002019-07-23 10:47AM EDT145.00118.3575.7576.050.00-1280.00%
TSLA200117C001500002019-09-17 3:04PM EDT150.0098.1497.5098.850.00-253570.34%
TSLA200117C001550002019-09-06 9:43AM EDT155.0097.8892.9094.150.00-114668.16%
TSLA200117C001600002019-09-12 10:23AM EDT160.0093.4188.5089.700.00-522166.84%
TSLA200117C001650002019-09-11 10:15AM EDT165.0082.3584.0085.200.00-112665.06%
TSLA200117C001700002019-09-12 1:13PM EDT170.0082.4080.1580.700.00-621164.30%
TSLA200117C001750002019-09-16 1:14PM EDT175.0074.8075.9076.400.00-110662.96%
TSLA200117C001800002019-09-12 2:20PM EDT180.0074.2371.7572.250.00-343661.84%
TSLA200117C001850002019-09-12 2:50PM EDT185.0069.7567.7068.200.00-617260.80%
TSLA200117C001900002019-09-11 2:22PM EDT190.0066.0563.7564.200.00-12,02259.76%
TSLA200117C001950002019-09-12 3:58PM EDT195.0061.5059.9060.300.00-426758.77%
TSLA200117C002000002019-09-18 9:42AM EDT200.0057.2356.0056.50+2.31+4.21%12,33457.63%
TSLA200117C002100002019-09-18 11:00AM EDT210.0049.0048.8549.30+0.55+1.14%121,40655.92%
TSLA200117C002200002019-09-18 10:49AM EDT220.0042.0042.0542.50+0.35+0.84%32,44354.13%
TSLA200117C002300002019-09-18 9:55AM EDT230.0037.6535.8036.20+1.65+4.58%41,03652.48%
TSLA200117C002400002019-09-18 10:31AM EDT240.0030.0030.1030.400.00-134,88450.90%
TSLA200117C002500002019-09-18 10:48AM EDT250.0024.8424.9525.25-0.30-1.19%2133,94249.74%
TSLA200117C002550002019-09-17 3:14PM EDT255.0022.3722.6022.800.00-1222,34448.90%
TSLA200117C002600002019-09-18 10:22AM EDT260.0020.5020.3520.65+0.20+0.99%42,54548.36%
TSLA200117C002650002019-09-18 9:53AM EDT265.0019.5018.3018.60+1.20+6.56%165247.76%
TSLA200117C002700002019-09-17 12:22PM EDT270.0016.8016.4016.700.00-22,81147.19%
TSLA200117C002750002019-09-18 10:19AM EDT275.0014.7514.5514.95+1.03+7.51%51,96046.66%
TSLA200117C002800002019-09-17 2:27PM EDT280.0013.1013.0513.250.00-323,43145.99%
TSLA200117C002850002019-09-18 10:05AM EDT285.0012.2011.5511.80-0.25-2.01%293645.55%
TSLA200117C002900002019-09-17 12:32PM EDT290.0010.5810.2510.550.00-21,25745.29%
TSLA200117C002950002019-09-18 10:44AM EDT295.009.009.059.30+0.60+7.14%139644.81%
TSLA200117C003000002019-09-18 10:43AM EDT300.008.007.858.20-0.05-0.62%8607,96744.42%
TSLA200117C003050002019-09-18 10:02AM EDT305.007.657.007.20+0.50+6.99%668744.02%
TSLA200117C003100002019-09-17 3:22PM EDT310.006.106.106.350.00-1141,59843.77%
TSLA200117C003150002019-09-12 2:09PM EDT315.005.345.405.600.00-191143.56%
TSLA200117C003200002019-09-18 10:00AM EDT320.005.204.654.85+0.38+7.88%1315,41143.14%
TSLA200117C003250002019-09-17 3:25PM EDT325.004.084.154.300.00-231,71743.09%
TSLA200117C003300002019-09-17 2:50PM EDT330.003.703.603.750.00-973,98742.85%
TSLA200117C003350002019-09-16 11:52AM EDT335.003.133.153.300.00-193942.75%
TSLA200117C003400002019-09-18 9:45AM EDT340.003.032.782.88+0.22+7.83%22,46542.58%
TSLA200117C003500002019-09-18 10:25AM EDT350.002.152.112.22-0.05-2.27%3056,66442.44%
TSLA200117C003600002019-09-18 9:40AM EDT360.001.831.641.72+0.12+7.02%354,33442.40%
TSLA200117C003700002019-09-18 10:26AM EDT370.001.331.251.35+0.02+1.53%61,35942.49%
TSLA200117C003800002019-09-18 10:26AM EDT380.001.050.991.07+0.04+3.96%43,47742.68%
TSLA200117C003900002019-09-17 1:55PM EDT390.000.810.770.870.00-480843.03%
TSLA200117C004000002019-09-18 9:55AM EDT400.000.740.610.70+0.08+12.12%87,15143.29%
TSLA200117C004100002019-09-11 2:57PM EDT410.000.730.490.560.00-243,17443.49%
TSLA200117C004200002019-09-17 12:00PM EDT420.000.450.390.460.00-24,79843.85%
TSLA200117C004300002019-09-12 2:58PM EDT430.000.460.310.390.00-11,75244.36%
TSLA200117C004400002019-09-17 10:24AM EDT440.000.250.260.330.00-52,28244.82%
TSLA200117C004500002019-09-18 10:40AM EDT450.000.240.190.290.00-24,59245.51%
TSLA200117C004600002019-09-11 2:29PM EDT460.000.250.150.280.00-161646.63%
TSLA200117C004700002019-09-12 1:16PM EDT470.000.220.110.250.00-101,02947.31%
TSLA200117C004800002019-09-11 3:31PM EDT480.000.180.120.220.00-12,88147.85%
TSLA200117C004900002019-09-12 2:06PM EDT490.000.170.070.210.00-3063948.78%
TSLA200117C005000002019-09-16 9:35AM EDT500.000.160.110.190.00-26,35149.41%
TSLA200117C005100002019-09-13 3:42PM EDT510.000.160.040.150.00-9990449.27%
TSLA200117C005200002019-09-16 3:14PM EDT520.000.110.030.150.00-391550.39%
TSLA200117C005300002019-09-06 3:05PM EDT530.000.100.030.100.00-2058149.32%
TSLA200117C005400002019-09-06 3:04PM EDT540.000.100.020.100.00-136150.39%
TSLA200117C005500002019-09-17 10:41AM EDT550.000.080.010.100.00-31,34951.37%
TSLA200117C005600002019-09-04 2:41PM EDT560.000.050.010.100.00-547952.34%
TSLA200117C005700002019-08-22 10:49AM EDT570.000.100.000.100.00-110350.00%
TSLA200117C005800002019-08-30 10:58AM EDT580.000.080.000.100.00-4042750.78%
TSLA200117C005900002019-09-17 12:06PM EDT590.000.080.000.100.00-886251.76%
TSLA200117C006000002019-09-12 12:59PM EDT600.000.080.000.050.00-214,42052.54%
TSLA200117C006100002019-09-04 3:17PM EDT610.000.060.000.050.00-564350.39%
TSLA200117C006200002019-08-29 11:14AM EDT620.000.050.000.050.00-126351.17%
TSLA200117C006300002019-08-23 9:46AM EDT630.000.070.000.050.00-115551.95%
TSLA200117C006400002019-08-15 11:45AM EDT640.000.070.000.050.00-13052.73%
TSLA200117C006500002019-08-19 2:16PM EDT650.000.040.000.050.00-960553.52%
TSLA200117C006600002019-09-10 1:27PM EDT660.000.030.000.050.00-125054.30%
TSLA200117C006700002019-08-01 3:57PM EDT670.000.110.000.070.00-113956.45%
TSLA200117C006800002019-08-01 3:56PM EDT680.000.100.000.070.00-169857.03%
TSLA200117C006900002019-09-09 2:15PM EDT690.000.050.030.050.00-111,37258.59%
TSLA200117C007000002019-09-16 10:16AM EDT700.000.050.020.050.00-313,61358.59%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA200117P000100002019-09-18 9:30AM EDT10.000.020.010.020.00-2043,519181.25%
TSLA200117P000150002019-09-10 1:23PM EDT15.000.030.010.050.00-102,714167.19%
TSLA200117P000200002019-09-12 9:44AM EDT20.000.050.010.080.00-40719,527154.69%
TSLA200117P000250002019-09-18 10:19AM EDT25.000.070.050.09+0.02+40.00%252,860146.88%
TSLA200117P000300002019-09-18 9:30AM EDT30.000.050.080.10-0.01-16.67%75,017138.67%
TSLA200117P000350002019-09-17 12:59PM EDT35.000.100.090.130.00-31,710131.25%
TSLA200117P000400002019-09-17 3:16PM EDT40.000.100.100.170.00-11,673125.00%
TSLA200117P000450002019-09-18 9:53AM EDT45.000.120.110.200.00-13,955118.75%
TSLA200117P000500002019-09-18 10:07AM EDT50.000.190.170.20+0.02+11.76%2265,227113.87%
TSLA200117P000550002019-09-16 3:05PM EDT55.000.220.150.270.00-31,474108.79%
TSLA200117P000600002019-09-12 3:05PM EDT60.000.230.220.300.00-631,901105.47%
TSLA200117P000650002019-09-10 10:31AM EDT65.000.370.210.340.00-491,646100.39%
TSLA200117P000700002019-09-16 2:58PM EDT70.000.360.330.390.00-15,42098.49%
TSLA200117P000750002019-09-16 3:59PM EDT75.000.390.300.430.00-111,95393.46%
TSLA200117P000800002019-09-17 2:25PM EDT80.000.450.420.440.00-111,36990.72%
TSLA200117P000850002019-09-13 9:45AM EDT85.000.550.480.510.00-12,77087.89%
TSLA200117P000900002019-09-17 11:41AM EDT90.000.600.550.570.00-254,38885.01%
TSLA200117P000950002019-09-18 10:36AM EDT95.000.650.620.67-0.07-9.72%23,22782.57%
TSLA200117P001000002019-09-17 1:02PM EDT100.000.760.730.750.00-2248,34880.22%
TSLA200117P001050002019-09-17 1:03PM EDT105.000.850.810.850.00-22,06677.69%
TSLA200117P001100002019-09-17 3:30PM EDT110.001.000.930.980.00-21,74975.66%
TSLA200117P001150002019-09-13 3:34PM EDT115.001.231.061.130.00-12,56773.68%
TSLA200117P001200002019-09-18 9:57AM EDT120.001.301.251.30-0.10-7.14%102,16872.05%
TSLA200117P001250002019-09-17 3:42PM EDT125.001.531.431.530.00-52,32470.46%
TSLA200117P001300002019-09-17 2:13PM EDT130.001.761.671.720.00-242,13568.80%
TSLA200117P001350002019-09-17 3:15PM EDT135.002.051.941.980.00-272,18467.36%
TSLA200117P001400002019-09-18 9:44AM EDT140.002.222.222.29-0.16-6.72%503,04265.94%
TSLA200117P001450002019-09-16 2:20PM EDT145.002.922.572.650.00-61,13564.72%
TSLA200117P001500002019-09-18 9:59AM EDT150.002.952.983.05-0.15-4.84%1214,33863.55%
TSLA200117P001550002019-09-18 9:55AM EDT155.003.423.403.55-0.28-7.57%101,46262.44%
TSLA200117P001600002019-09-18 10:00AM EDT160.003.953.904.05-0.15-3.66%1512,03461.29%
TSLA200117P001650002019-09-18 10:16AM EDT165.004.504.504.65-0.15-3.23%61,74860.35%
TSLA200117P001700002019-09-18 10:27AM EDT170.005.205.105.25-0.18-3.35%14,95859.16%
TSLA200117P001750002019-09-18 10:38AM EDT175.006.005.855.95-0.10-1.64%10312,97258.21%
TSLA200117P001800002019-09-18 9:39AM EDT180.006.656.656.85-0.31-4.45%914,17857.43%
TSLA200117P001850002019-09-18 9:49AM EDT185.007.507.557.70-0.34-4.34%158,59656.48%
TSLA200117P001900002019-09-18 10:37AM EDT190.008.608.508.70-0.21-2.38%43,29155.57%
TSLA200117P001950002019-09-18 10:15AM EDT195.009.559.659.75-0.39-3.92%102,14654.77%
TSLA200117P002000002019-09-18 10:39AM EDT200.0011.0010.7510.95-0.10-0.90%9941,36053.85%
TSLA200117P002100002019-09-18 10:58AM EDT210.0013.5513.4513.60-0.55-3.90%711,47952.17%
TSLA200117P002200002019-09-18 11:01AM EDT220.0016.7216.5516.75-0.28-1.65%2818,77650.52%
TSLA200117P002300002019-09-18 10:39AM EDT230.0020.6020.2020.45-0.35-1.67%65,11349.22%
TSLA200117P002400002019-09-18 10:17AM EDT240.0024.4024.4024.65-1.05-4.13%24,76847.68%
TSLA200117P002500002019-09-18 10:43AM EDT250.0029.7029.1529.45-0.10-0.34%2099,76746.23%
TSLA200117P002550002019-09-18 9:45AM EDT255.0031.4031.7532.10+1.40+4.67%12,81245.57%
TSLA200117P002600002019-09-18 9:45AM EDT260.0034.0034.5534.90-3.15-8.48%12,64144.92%
TSLA200117P002650002019-09-12 12:16PM EDT265.0038.9237.4037.800.00-11,46144.19%
TSLA200117P002700002019-09-16 10:47AM EDT270.0041.9340.5040.850.00-26,13243.47%
TSLA200117P002750002019-09-16 1:14PM EDT275.0045.5743.7544.100.00-52,40242.86%
TSLA200117P002800002019-09-16 10:33AM EDT280.0048.7447.0547.450.00-93,62742.17%
TSLA200117P002850002019-09-12 12:44PM EDT285.0051.8050.5550.950.00-363441.49%
TSLA200117P002900002019-09-12 10:51AM EDT290.0054.0054.2554.650.00-31,48440.96%
TSLA200117P002950002019-09-18 10:15AM EDT295.0057.5258.0058.45-1.61-2.72%179640.37%
TSLA200117P003000002019-09-17 3:44PM EDT300.0062.7061.9062.250.00-15,69239.48%
TSLA200117P003050002019-09-13 2:54PM EDT305.0066.7565.9066.300.00-41,13238.89%
TSLA200117P003100002019-09-11 11:05AM EDT310.0073.3070.0570.450.00-41,70538.27%
TSLA200117P003150002019-09-13 11:16AM EDT315.0074.3074.2574.650.00-174337.48%
TSLA200117P003200002019-08-14 12:00PM EDT320.0099.5077.7581.450.00-2044.34%
TSLA200117P003250002019-08-29 1:09PM EDT325.00105.5083.0083.450.00-164536.19%
TSLA200117P003300002019-09-11 12:40PM EDT330.0086.5387.4087.950.00-11,79535.41%
TSLA200117P003350002019-08-15 3:34PM EDT335.00120.6591.3594.950.00-1044.38%
TSLA200117P003400002019-09-13 11:25AM EDT340.0096.8396.4097.550.00-11,46035.93%
TSLA200117P003500002019-09-18 10:25AM EDT350.00106.35105.70106.90-0.71-0.66%3001,76033.94%
TSLA200117P003600002019-09-10 1:41PM EDT360.00125.91115.00116.500.00-11,07131.79%
TSLA200117P003700002019-09-17 12:24PM EDT370.00126.20124.70125.550.00-11,4370.00%
TSLA200117P003800002019-09-17 2:30PM EDT380.00135.10134.40135.950.00-12470.00%
TSLA200117P003900002019-09-18 10:29AM EDT390.00145.55144.25145.20+0.10+0.07%114800.00%
TSLA200117P004000002019-09-17 12:18PM EDT400.00155.73154.15155.650.00-14160.00%
TSLA200117P004100002019-08-30 10:17AM EDT410.00181.10164.15165.600.00-2010.00%
TSLA200117P004200002019-09-11 1:42PM EDT420.00172.80174.05175.600.00-40270.00%
TSLA200117P004300002019-09-11 1:00PM EDT430.00182.35184.05185.600.00-70770.00%
TSLA200117P004400002019-08-07 2:03PM EDT440.00208.60211.10212.450.00-2010101.97%
TSLA200117P004500002019-07-12 9:47AM EDT450.00206.00229.25232.050.00-10123.14%
TSLA200117P004600002019-08-28 3:47PM EDT460.00245.00214.05215.600.00-100420.00%
TSLA200117P004700002019-06-26 11:15AM EDT470.00246.10243.30245.600.00-20114.40%
TSLA200117P004800002019-06-10 12:01AM EDT480.00201.10248.85250.400.00-12105.15%
TSLA200117P004900002019-06-07 11:08AM EDT490.00255.00255.95257.900.00-41100.06%
TSLA200117P005000002019-09-04 12:53PM EDT500.00275.45254.05255.600.00-60790.00%
TSLA200117P005100002019-06-07 11:08AM EDT510.00251.40275.65277.100.00-800102.08%
TSLA200117P005200002019-06-07 11:08AM EDT520.00293.90285.90287.250.00-10104.34%
TSLA200117P005300002019-05-23 9:32AM EDT530.00337.45307.45308.950.00-10134.01%
TSLA200117P005400002019-06-10 12:01AM EDT540.00244.85309.15310.750.00-537116.63%
TSLA200117P005500002019-09-12 3:10PM EDT550.00303.50304.00305.500.00-40510.00%
TSLA200117P005600002019-07-17 12:58PM EDT560.00304.70339.20340.250.00-300142.40%
TSLA200117P005700002019-06-10 12:01AM EDT570.00240.65338.70340.400.00-30120.34%
TSLA200117P005800002019-06-10 12:01AM EDT580.00295.88348.80350.650.00-100122.30%
TSLA200117P005900002019-06-10 12:01AM EDT590.00288.80358.65360.400.00-550123.24%
TSLA200117P006000002019-08-22 10:23AM EDT600.00378.50354.00355.600.00-14110.00%
TSLA200117P006100002019-06-10 12:01AM EDT610.00290.99378.70380.450.00-300126.21%
TSLA200117P006200002019-06-10 12:01AM EDT620.00313.65388.90390.650.00-200128.12%
TSLA200117P006300002019-06-10 12:01AM EDT630.00312.05398.75400.450.00-300129.00%
TSLA200117P006400002019-06-07 11:08AM EDT640.00429.45405.75407.050.00-100121.27%
TSLA200117P006500002019-06-10 12:01AM EDT650.00337.95418.65420.500.00-100131.54%
TSLA200117P006600002019-06-10 12:01AM EDT660.00355.49428.75430.350.00-00132.74%
TSLA200117P006700002019-06-10 12:01AM EDT670.00363.91438.60440.450.00-00133.91%
TSLA200117P006800002019-06-10 12:01AM EDT680.00414.47448.85450.400.00-00135.40%
TSLA200117P006900002019-08-22 10:22AM EDT690.00468.30444.00445.550.00-110.00%
TSLA200117P007000002019-08-29 10:13AM EDT700.00478.90454.00455.550.00-1070.00%