TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210115C000050002019-10-14 12:31PM EDT5.00252.83251.80253.050.00-50172.07%
TSLA210115C000100002019-09-11 1:59PM EDT10.00236.29233.00242.600.00-2150.00%
TSLA210115C000150002019-10-18 11:23AM EDT15.00244.64241.85243.10+30.00+13.98%2-119.04%
TSLA210115C000200002019-10-07 11:26AM EDT20.00213.35236.85238.250.00-820108.55%
TSLA210115C000250002019-10-15 12:10PM EDT25.00233.81231.85233.200.00-4097.61%
TSLA210115C000300002019-10-15 12:14PM EDT30.00228.61226.80228.250.00-30089.55%
TSLA210115C000350002019-10-18 11:23AM EDT35.00224.80222.15223.55-2.68-1.18%2090.16%
TSLA210115C000400002019-10-15 12:10PM EDT40.00218.95217.10218.550.00-4083.52%
TSLA210115C000450002019-10-18 11:43AM EDT45.00214.30212.30213.70+0.35+0.16%8080.93%
TSLA210115C000500002019-10-18 10:39AM EDT50.00209.96207.55208.95-2.96-1.39%5079.25%
TSLA210115C000550002019-10-07 2:21PM EDT55.00183.96202.85204.250.00-2077.86%
TSLA210115C000600002019-09-05 3:51PM EDT60.00172.00181.50186.000.00-10100.00%
TSLA210115C000650002019-10-18 11:48AM EDT65.00195.46193.60194.90+36.96+23.32%2475.22%
TSLA210115C000700002019-10-10 3:53PM EDT70.00177.00189.00190.400.00-2074.27%
TSLA210115C000750002019-10-16 12:49PM EDT75.00187.96184.45185.850.00-1073.08%
TSLA210115C000800002019-10-18 10:39AM EDT80.00182.34179.95181.30+1.34+0.74%5071.89%
TSLA210115C000850002019-10-18 11:48AM EDT85.00177.30175.55176.75+0.50+0.28%2070.80%
TSLA210115C000900002019-06-26 12:29PM EDT90.00142.45145.10148.200.00-200.00%
TSLA210115C000950002019-06-28 10:07AM EDT95.00139.77139.95143.000.00-100.00%
TSLA210115C001000002019-10-03 11:54AM EDT100.00165.21162.30163.60+6.02+3.78%1067.69%
TSLA210115C001050002019-10-01 3:51PM EDT105.00148.35158.00159.250.00-1066.71%
TSLA210115C001100002019-10-01 3:49PM EDT110.00144.56153.70155.100.00-2065.91%
TSLA210115C001150002019-08-02 9:32AM EDT115.00129.35123.50124.750.00-200.00%
TSLA210115C001200002019-10-01 10:09AM EDT120.00131.84145.50146.750.00-10064.44%
TSLA210115C001250002019-06-27 9:56AM EDT125.00114.15116.70119.800.00-200.00%
TSLA210115C001300002019-10-11 11:11AM EDT130.00131.83137.40138.300.00-15062.61%
TSLA210115C001350002019-07-05 10:56AM EDT135.00117.500.000.000.00-200.00%
TSLA210115C001400002019-10-10 11:55AM EDT140.00119.22129.45130.000.00-10060.82%
TSLA210115C001450002019-09-26 3:19PM EDT145.00113.00125.60126.150.00-40060.22%
TSLA210115C001500002019-10-17 2:19PM EDT150.00126.00121.75122.300.00-7059.53%
TSLA210115C001550002019-07-05 11:36AM EDT155.00106.350.000.000.00-200.00%
TSLA210115C001600002019-10-15 10:57AM EDT160.00115.00114.20114.800.00-1058.21%
TSLA210115C001650002019-10-08 9:38AM EDT165.0095.37109.75111.450.00-3057.25%
TSLA210115C001700002019-10-11 1:10PM EDT170.00100.40106.95107.550.00-2057.02%
TSLA210115C001750002019-08-23 11:58AM EDT175.0071.5581.0583.550.00-1715922.53%
TSLA210115C001800002019-10-07 2:55PM EDT180.0085.0099.95100.500.00-10055.86%
TSLA210115C001850002019-10-14 11:47AM EDT185.0096.2096.5097.100.00-6055.29%
TSLA210115C001900002019-10-17 10:40AM EDT190.0096.5493.2093.750.00-1054.78%
TSLA210115C001950002019-10-17 12:41PM EDT195.0093.7589.9590.400.00-2054.23%
TSLA210115C002000002019-10-18 12:36PM EDT200.0086.0086.8087.25-4.42-4.89%24053.80%
TSLA210115C002100002019-10-16 10:49AM EDT210.0083.6780.5081.000.00-1052.76%
TSLA210115C002200002019-10-18 11:48AM EDT220.0075.4074.6575.20-2.42-3.11%4051.95%
TSLA210115C002300002019-10-18 12:35PM EDT230.0068.2769.0069.55-3.23-4.52%61051.07%
TSLA210115C002400002019-10-18 11:48AM EDT240.0064.4263.7064.20-2.56-3.82%2050.29%
TSLA210115C002450002019-10-17 9:51AM EDT245.0064.1761.1561.650.00-1050.14%
TSLA210115C002500002019-10-17 3:59PM EDT250.0061.5658.7059.200.00-5049.80%
TSLA210115C002550002019-10-18 12:21PM EDT255.0055.3956.2556.75-2.61-4.50%30049.41%
TSLA210115C002600002019-10-18 1:06PM EDT260.0054.1053.9554.40-3.13-5.47%13049.05%
TSLA210115C002650002019-10-16 11:22AM EDT265.0054.4251.8552.200.00-1048.77%
TSLA210115C002700002019-10-18 12:38PM EDT270.0049.3449.5049.95-2.88-5.52%20048.39%
TSLA210115C002750002019-10-18 9:35AM EDT275.0050.4047.5047.90+0.35+0.70%2048.14%
TSLA210115C002800002019-10-18 12:49PM EDT280.0045.4545.3045.80-2.35-4.92%80047.79%
TSLA210115C002850002019-10-07 10:51AM EDT285.0045.5743.4543.90+1.43+3.24%5047.56%
TSLA210115C002900002019-10-17 3:38PM EDT290.0043.5841.4041.900.00-1047.20%
TSLA210115C002950002019-10-15 2:05PM EDT295.0040.8039.5540.050.00-5046.92%
TSLA210115C003000002019-10-18 12:24PM EDT300.0037.2937.8038.25-2.51-6.31%13046.63%
TSLA210115C003050002019-10-17 1:15PM EDT305.0038.1836.1036.550.00-2046.39%
TSLA210115C003100002019-10-17 1:15PM EDT310.0036.4334.5034.900.00-4046.14%
TSLA210115C003150002019-10-18 1:06PM EDT315.0033.0032.9033.35-0.50-1.49%3045.93%
TSLA210115C003200002019-10-18 12:18PM EDT320.0031.2531.4031.80-2.26-6.74%1045.67%
TSLA210115C003250002019-10-18 1:17PM EDT325.0030.0529.9030.30-1.85-5.80%6045.41%
TSLA210115C003300002019-10-18 12:41PM EDT330.0028.4028.5028.90-1.88-6.21%1045.20%
TSLA210115C003350002019-10-17 9:34AM EDT335.0030.0027.1027.550.00-4044.99%
TSLA210115C003400002019-10-18 12:41PM EDT340.0025.6925.8526.20-1.62-5.93%4044.73%
TSLA210115C003500002019-10-18 12:24PM EDT350.0023.0023.4023.80-1.90-7.63%10044.37%
TSLA210115C003600002019-10-17 1:30PM EDT360.0022.6021.1521.600.00-20044.03%
TSLA210115C003700002019-10-15 12:23PM EDT370.0020.0019.1019.550.00-1043.67%
TSLA210115C003800002019-10-17 3:43PM EDT380.0018.4017.3017.600.00-71043.26%
TSLA210115C003900002019-10-18 10:26AM EDT390.0015.9515.6515.95-0.85-5.06%1043.00%
TSLA210115C004000002019-10-18 11:36AM EDT400.0014.0014.0514.40-1.13-7.47%27042.71%
TSLA210115C004100002019-10-15 10:54AM EDT410.0013.1512.7013.050.00-1042.50%
TSLA210115C004200002019-10-18 12:17PM EDT420.0011.5411.4511.75-1.16-9.13%6042.22%
TSLA210115C004300002019-10-16 3:43PM EDT430.0010.7510.3010.700.00-115042.11%
TSLA210115C004400002019-10-15 2:07PM EDT440.009.909.309.650.00-1041.89%
TSLA210115C004500002019-10-18 11:34AM EDT450.008.658.408.70-0.48-5.26%4041.68%
TSLA210115C004600002019-10-17 3:08PM EDT460.008.287.557.900.00-2041.57%
TSLA210115C004700002019-10-18 11:46AM EDT470.007.006.857.20-0.40-5.41%1041.50%
TSLA210115C004800002019-10-15 2:01PM EDT480.006.656.206.500.00-1041.34%
TSLA210115C004900002019-10-14 1:17PM EDT490.005.665.605.900.00-1041.24%
TSLA210115C005000002019-10-18 12:40PM EDT500.005.265.055.35-0.30-5.40%1041.14%
TSLA210115C005100002019-10-03 12:12PM EDT510.003.354.604.900.00-8041.14%
TSLA210115C005200002019-10-18 12:26PM EDT520.004.054.154.45+0.37+10.05%8041.05%
TSLA210115C005300002019-09-26 9:46AM EDT530.002.373.804.050.00-1040.99%
TSLA210115C005400002019-09-11 11:38AM EDT540.002.670.655.500.00-4236444.67%
TSLA210115C005500002019-10-16 1:58PM EDT550.003.553.153.350.00-5040.86%
TSLA210115C005600002019-10-15 10:23AM EDT560.003.172.873.100.00-1040.93%
TSLA210115C005700002019-10-14 12:42PM EDT570.002.832.622.800.00-1040.81%
TSLA210115C005800002019-10-11 2:57PM EDT580.002.252.412.610.00-2040.93%
TSLA210115C005900002019-10-09 3:21PM EDT590.002.002.202.400.00-1040.94%
TSLA210115C006000002019-10-18 10:31AM EDT600.002.152.032.21-0.05-2.27%10040.96%
TSLA210115C006100002019-09-24 1:07PM EDT610.001.921.872.040.00-10040.99%
TSLA210115C006200002019-10-07 11:06AM EDT620.001.891.721.900.00-1041.08%
TSLA210115C006300002019-10-02 9:35AM EDT630.001.661.591.760.00-3041.13%
TSLA210115C006400002019-10-15 11:49AM EDT640.001.601.471.650.00-2041.25%
TSLA210115C006500002019-10-07 1:44PM EDT650.001.451.351.540.00-1041.34%
TSLA210115C006600002019-10-08 12:47PM EDT660.001.331.251.440.00-300041.43%
TSLA210115C006700002019-10-17 9:45AM EDT670.001.381.161.350.00-15041.54%
TSLA210115C006800002019-10-16 3:49PM EDT680.001.201.081.260.00-33041.60%
TSLA210115C006900002019-10-18 1:01PM EDT690.001.101.061.120.00-3041.38%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA210115P000100002019-10-18 12:30PM EDT10.000.330.270.35+0.02+6.45%40133.11%
TSLA210115P000150002019-10-18 12:08PM EDT15.000.550.470.57+0.03+5.77%310123.73%
TSLA210115P000200002019-10-18 12:48PM EDT20.000.790.720.81+0.02+2.60%40117.04%
TSLA210115P000250002019-10-18 10:47AM EDT25.001.020.971.08+0.01+0.99%20111.45%
TSLA210115P000300002019-10-16 10:16AM EDT30.001.251.231.410.00-20106.98%
TSLA210115P000350002019-10-09 2:29PM EDT35.001.761.531.670.00-10102.64%
TSLA210115P000400002019-10-18 10:45AM EDT40.001.851.821.99-0.05-2.63%1098.90%
TSLA210115P000450002019-10-16 3:52PM EDT45.002.232.142.310.00-11095.53%
TSLA210115P000500002019-10-18 1:16PM EDT50.002.602.502.65+0.12+4.84%14092.57%
TSLA210115P000550002019-10-07 1:39PM EDT55.003.272.833.000.00-1089.65%
TSLA210115P000600002019-10-16 1:05PM EDT60.003.253.203.400.00-2087.15%
TSLA210115P000650002019-10-18 11:50AM EDT65.003.703.653.80+0.05+1.37%14084.91%
TSLA210115P000700002019-10-17 10:46AM EDT70.004.004.054.250.00-5082.72%
TSLA210115P000750002019-10-17 3:50PM EDT75.004.404.504.700.00-1080.66%
TSLA210115P000800002019-10-18 10:45AM EDT80.004.955.005.20-0.10-1.98%1078.83%
TSLA210115P000850002019-10-01 10:14AM EDT85.006.755.505.700.00-23077.01%
TSLA210115P000900002019-10-15 2:35PM EDT90.006.166.056.250.00-2075.35%
TSLA210115P000950002019-10-17 10:02AM EDT95.006.556.656.850.00-10073.86%
TSLA210115P001000002019-10-18 12:45PM EDT100.007.457.257.50+0.35+4.93%112072.41%
TSLA210115P001050002019-10-17 3:25PM EDT105.007.707.958.150.00-10071.06%
TSLA210115P001100002019-10-17 11:51AM EDT110.008.808.658.85+0.41+4.89%3069.75%
TSLA210115P001150002019-10-16 2:10PM EDT115.009.209.409.60-0.17-1.81%15068.53%
TSLA210115P001200002019-10-17 11:22AM EDT120.009.9510.2010.400.00-1067.38%
TSLA210115P001250002019-10-17 11:01AM EDT125.0010.8011.0011.250.00-4066.24%
TSLA210115P001300002019-10-16 3:44PM EDT130.0011.6211.9012.15-0.23-1.94%1065.21%
TSLA210115P001350002019-10-17 3:06PM EDT135.0012.4012.8013.050.00-2064.13%
TSLA210115P001400002019-10-18 12:52PM EDT140.0013.9613.8014.05+0.69+5.20%5063.19%
TSLA210115P001450002019-10-15 10:56AM EDT145.0015.0614.8015.050.00-10062.20%
TSLA210115P001500002019-10-18 1:25PM EDT150.0016.1615.9016.15+0.76+4.94%33061.33%
TSLA210115P001550002019-10-17 2:00PM EDT155.0016.5117.0517.300.00-11060.49%
TSLA210115P001600002019-10-17 1:58PM EDT160.0017.7018.2018.500.00-11059.63%
TSLA210115P001650002019-10-09 12:30PM EDT165.0022.1519.5019.750.00-1058.87%
TSLA210115P001700002019-10-18 11:16AM EDT170.0020.5020.8021.10-0.52-2.47%1058.12%
TSLA210115P001750002019-10-18 12:54PM EDT175.0022.4522.2022.50+1.02+4.76%35057.41%
TSLA210115P001800002019-10-17 1:43PM EDT180.0022.9223.6523.950.00-3056.71%
TSLA210115P001850002019-10-16 11:00AM EDT185.0024.5225.1525.450.00-2056.02%
TSLA210115P001900002019-10-16 1:04PM EDT190.0026.2026.7027.050.00-1055.37%
TSLA210115P001950002019-10-16 2:00PM EDT195.0028.2028.3528.650.00-303054.72%
TSLA210115P002000002019-10-18 1:09PM EDT200.0030.3030.0530.40+1.20+4.12%24054.13%
TSLA210115P002100002019-10-18 12:03PM EDT210.0033.5933.7034.05+1.02+3.13%2052.99%
TSLA210115P002200002019-10-18 11:33AM EDT220.0037.6037.6037.95+1.30+3.58%2051.89%
TSLA210115P002300002019-10-17 12:51PM EDT230.0041.0041.8542.20+0.90+2.24%12050.93%
TSLA210115P002400002019-10-16 9:44AM EDT240.0045.3446.3546.700.00-1050.14%
TSLA210115P002450002019-10-16 1:10PM EDT245.0047.7948.7049.050.00-2049.68%
TSLA210115P002500002019-10-18 12:32PM EDT250.0052.1051.1551.50+2.70+5.47%18049.25%
TSLA210115P002550002019-10-16 3:39PM EDT255.0052.9753.6054.000.00-11048.81%
TSLA210115P002600002019-10-18 12:20PM EDT260.0056.8056.2056.55+2.54+4.68%14048.37%
TSLA210115P002650002019-10-17 12:47PM EDT265.0056.8058.8559.300.00-1048.05%
TSLA210115P002700002019-10-17 10:13AM EDT270.0059.5061.5561.950.00-10047.59%
TSLA210115P002750002019-10-15 9:42AM EDT275.0062.5064.3564.80-3.05-4.65%1047.26%
TSLA210115P002800002019-10-16 3:52PM EDT280.0066.3967.2067.700.00-3046.91%
TSLA210115P002850002019-10-17 9:52AM EDT285.0067.4070.1570.600.00-4046.52%
TSLA210115P002900002019-10-16 9:42AM EDT290.0072.0473.1573.600.00-30046.16%
TSLA210115P002950002019-10-14 10:04AM EDT295.0080.1576.2076.550.00-1045.70%
TSLA210115P003000002019-10-17 2:47PM EDT300.0076.9079.3579.800.00-9045.46%
TSLA210115P003050002019-07-19 1:49PM EDT305.0089.70106.40108.400.00-118266.47%
TSLA210115P003100002019-10-14 10:30AM EDT310.0089.0885.8086.250.00-1044.78%
TSLA210115P003150002019-10-17 2:00PM EDT315.0086.6189.1089.600.00-1044.48%
TSLA210115P003200002019-10-18 12:18PM EDT320.0093.0292.5093.00+1.87+2.05%1044.17%
TSLA210115P003250002019-10-18 9:43AM EDT325.0094.6095.9096.45-1.50-1.56%1043.86%
TSLA210115P003300002019-09-27 3:59PM EDT330.0098.8099.4599.95-11.20-10.18%5043.54%
TSLA210115P003350002019-10-18 10:17AM EDT335.00101.70103.00103.50-11.40-10.08%1043.22%
TSLA210115P003400002019-09-13 1:44PM EDT340.00114.14108.10108.800.00-13444.47%
TSLA210115P003500002019-10-17 3:34PM EDT350.00111.21114.05114.550.00-1042.35%
TSLA210115P003600002019-09-16 10:35AM EDT360.00131.24121.65122.250.00-1041.86%
TSLA210115P003700002019-08-19 11:22AM EDT370.00156.19136.35139.100.00-11250.06%
TSLA210115P003800002019-08-27 1:49PM EDT380.00172.75143.90146.150.00-107248.87%
TSLA210115P003900002019-10-01 2:44PM EDT390.00157.15145.70146.250.00-10040.19%
TSLA210115P004000002019-08-19 11:25AM EDT400.00182.33162.15164.400.00-147950.12%
TSLA210115P004100002019-07-22 12:03AM EDT410.00167.78194.35196.650.00---71.12%
TSLA210115P004200002019-10-15 9:44AM EDT420.00172.50171.25171.850.00-11038.71%
TSLA210115P004300002019-08-08 2:39PM EDT430.00197.68204.95206.350.00-2064.97%
TSLA210115P004400002019-10-10 1:42PM EDT440.00201.70189.05189.550.00-1037.66%
TSLA210115P004500002019-10-18 10:51AM EDT450.00196.60198.05198.65+2.18+1.12%10037.25%
TSLA210115P004600002019-09-12 9:36AM EDT460.00211.00213.40217.450.00-28950.17%
TSLA210115P004700002019-09-20 9:41AM EDT470.00240.40216.45216.850.00-10035.86%
TSLA210115P004800002019-10-18 9:49AM EDT480.00223.25225.80226.45+0.65+0.29%5035.90%
TSLA210115P004900002019-10-15 12:19PM EDT490.00234.70234.85236.150.00-2036.07%
TSLA210115P005000002019-10-15 3:18PM EDT500.00243.20244.40245.700.00-7035.80%
TSLA210115P005100002019-06-10 12:01AM EDT510.00228.800.000.000.00-000.00%
TSLA210115P005200002019-08-08 11:20AM EDT520.00284.20290.10294.800.00-0272.14%
TSLA210115P005300002019-06-10 12:01AM EDT530.00234.500.000.000.00-030.00%
TSLA210115P005400002019-10-07 2:06PM EDT540.00303.60282.95284.350.00-1034.56%
TSLA210115P005500002019-09-25 2:32PM EDT550.00324.00292.75294.100.00-40034.19%
TSLA210115P006000002019-09-19 9:51AM EDT600.00354.00342.10343.500.00-20033.89%
TSLA210115P006500002019-06-07 11:23AM EDT650.00400.95414.30419.100.00-10077.10%
TSLA210115P006600002019-06-07 11:23AM EDT660.00369.00424.30429.100.00-0877.80%
TSLA210115P006700002019-06-10 12:01AM EDT670.00356.540.000.000.00-000.00%
TSLA210115P006800002019-06-10 12:01AM EDT680.00316.650.000.000.00-000.00%
TSLA210115P006900002019-09-09 9:44AM EDT690.00457.85437.75446.350.00-50061.20%