Advertisement
U.S. markets open in 8 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
173.80+10.23 (+6.25%)
At close: 04:00PM EDT
173.58 -0.22 (-0.13%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240322C001000002024-03-18 3:48PM EDT100.0074.1173.6074.35+13.16+21.59%7152242.97%
TSLA240322C001050002024-03-18 10:24AM EDT105.0065.1068.5569.35+6.60+11.28%449218.75%
TSLA240322C001100002024-03-18 9:54AM EDT110.0063.3063.5564.40+9.54+17.75%37205.08%
TSLA240322C001150002024-03-15 12:53PM EDT115.0046.3158.6059.250.00-2951178.52%
TSLA240322C001200002024-03-18 3:39PM EDT120.0054.4853.5054.40+10.58+24.10%4201166.41%
TSLA240322C001250002024-03-14 1:51PM EDT125.0038.4048.5549.350.00-1138150.00%
TSLA240322C001300002024-03-18 3:31PM EDT130.0044.5543.6044.40+11.08+33.10%41148140.43%
TSLA240322C001330002024-03-15 3:08PM EDT133.0030.7540.6041.250.00--23121.68%
TSLA240322C001340002024-03-15 3:08PM EDT134.0029.7539.6040.300.00--38122.07%
TSLA240322C001350002024-03-18 10:23AM EDT135.0035.0038.6039.30+6.90+24.56%115391118.95%
TSLA240322C001360002024-03-14 1:07PM EDT136.0027.7037.6538.300.00--7118.75%
TSLA240322C001370002024-03-15 10:06AM EDT137.0025.0036.6037.300.00--35112.89%
TSLA240322C001380002024-03-15 2:42PM EDT138.0026.1035.6536.300.00--53112.70%
TSLA240322C001390002024-03-18 10:16AM EDT139.0029.5934.6535.30+4.59+18.36%6556109.77%
TSLA240322C001400002024-03-18 3:35PM EDT140.0034.4533.6534.30+10.70+45.05%243376106.64%
TSLA240322C001410002024-03-18 11:00AM EDT141.0032.2532.6033.30+9.40+41.14%222101.17%
TSLA240322C001420002024-03-15 1:59PM EDT142.0021.3431.6532.300.00--43100.78%
TSLA240322C001430002024-03-18 2:15PM EDT143.0031.0030.6531.35+10.05+47.97%205599.90%
TSLA240322C001440002024-03-15 12:22PM EDT144.0024.6529.6030.30+6.55+36.19%13792.38%
TSLA240322C001450002024-03-18 11:20AM EDT145.0029.4928.6529.35+11.06+60.01%11420893.95%
TSLA240322C001460002024-03-18 10:21AM EDT146.0027.8527.6528.50+10.35+59.14%269296.39%
TSLA240322C001470002024-03-18 2:09PM EDT147.0026.8526.7027.35+9.85+57.94%137489.84%
TSLA240322C001480002024-03-18 2:58PM EDT148.0025.7525.7026.35+9.65+59.94%714086.82%
TSLA240322C001490002024-03-18 3:24PM EDT149.0024.8924.7025.35+10.27+70.25%5317383.79%
TSLA240322C001500002024-03-18 3:59PM EDT150.0024.1023.7024.35+9.75+67.94%3,6493,32080.76%
TSLA240322C001525002024-03-18 3:28PM EDT152.5021.7921.2521.90+9.59+78.61%17031176.17%
TSLA240322C001550002024-03-18 3:54PM EDT155.0018.8518.8019.45+8.75+86.63%3,2273,81171.00%
TSLA240322C001575002024-03-18 3:57PM EDT157.5016.6916.4517.00+8.44+102.30%73481467.09%
TSLA240322C001600002024-03-18 3:57PM EDT160.0014.4014.1014.65+7.85+119.85%3,2325,15663.77%
TSLA240322C001625002024-03-18 3:59PM EDT162.5012.1112.0512.60+6.96+135.15%7,8209,60666.16%
TSLA240322C001650002024-03-18 3:59PM EDT165.0010.059.9010.25+6.15+157.69%19,55115,13761.13%
TSLA240322C001675002024-03-18 3:59PM EDT167.507.957.958.15+5.10+178.95%24,8766,11258.45%
TSLA240322C001700002024-03-18 3:59PM EDT170.006.406.256.40+4.32+207.69%98,20050,33357.84%
TSLA240322C001725002024-03-18 3:59PM EDT172.504.854.754.90+3.38+229.93%51,20218,18857.30%
TSLA240322C001750002024-03-18 3:59PM EDT175.003.603.603.65+2.56+246.15%110,35343,95357.64%
TSLA240322C001775002024-03-18 3:59PM EDT177.502.602.552.62+1.86+251.35%35,53017,44556.93%
TSLA240322C001800002024-03-18 3:59PM EDT180.001.821.821.84+1.29+243.40%108,54122,85757.23%
TSLA240322C001825002024-03-18 3:59PM EDT182.501.251.251.28+0.87+228.95%27,2366,72657.54%
TSLA240322C001850002024-03-18 3:59PM EDT185.000.850.840.85+0.57+203.57%37,09813,94157.69%
TSLA240322C001875002024-03-18 3:59PM EDT187.500.560.560.58+0.34+154.55%15,8966,73858.45%
TSLA240322C001900002024-03-18 3:59PM EDT190.000.380.380.40+0.21+123.53%34,88423,20359.57%
TSLA240322C001925002024-03-18 3:59PM EDT192.500.260.260.27+0.13+100.00%6,3262,37660.74%
TSLA240322C001950002024-03-18 3:59PM EDT195.000.190.180.19+0.08+72.73%9,9429,67162.11%
TSLA240322C001975002024-03-18 3:59PM EDT197.500.140.130.15+0.05+55.56%6,6553,10564.45%
TSLA240322C002000002024-03-18 3:59PM EDT200.000.110.100.11+0.02+22.22%16,29323,07266.41%
TSLA240322C002025002024-03-18 3:58PM EDT202.500.070.080.09-0.01-12.50%1,8031,58969.14%
TSLA240322C002050002024-03-18 3:59PM EDT205.000.070.060.07+0.01+16.67%2,5715,22971.09%
TSLA240322C002075002024-03-18 3:59PM EDT207.500.050.040.05-0.01-16.67%2,4421,21071.88%
TSLA240322C002100002024-03-18 3:59PM EDT210.000.040.050.06-0.01-20.00%3,1154,13778.13%
TSLA240322C002125002024-03-18 3:29PM EDT212.500.030.030.04-0.03-50.00%4932,22578.13%
TSLA240322C002150002024-03-18 3:56PM EDT215.000.040.030.040.00-2,2994,22482.03%
TSLA240322C002175002024-03-18 3:51PM EDT217.500.020.020.03-0.02-50.00%5691,14182.81%
TSLA240322C002200002024-03-18 3:54PM EDT220.000.030.020.03-0.01-25.00%1,3728,11285.94%
TSLA240322C002225002024-03-18 3:47PM EDT222.500.020.010.02-0.01-33.33%1,4571,82385.16%
TSLA240322C002250002024-03-18 3:59PM EDT225.000.020.010.02-0.01-33.33%1,2373,68689.06%
TSLA240322C002275002024-03-18 3:44PM EDT227.500.010.010.02-0.01-50.00%19464692.19%
TSLA240322C002300002024-03-18 3:19PM EDT230.000.010.010.02-0.01-50.00%3793,14495.31%
TSLA240322C002325002024-03-18 11:46AM EDT232.500.010.010.02-0.01-50.00%3973898.44%
TSLA240322C002350002024-03-18 3:59PM EDT235.000.010.010.020.00-2971,660101.56%
TSLA240322C002400002024-03-18 3:14PM EDT240.000.010.000.010.00-4792,76596.88%
TSLA240322C002450002024-03-18 3:55PM EDT245.000.010.000.010.00-2401,767103.13%
TSLA240322C002500002024-03-18 3:47PM EDT250.000.010.000.010.00-2013,328109.38%
TSLA240322C002550002024-03-18 11:12AM EDT255.000.010.000.010.00-2441,049115.63%
TSLA240322C002600002024-03-18 9:54AM EDT260.000.010.000.000.00-388350.00%
TSLA240322C002650002024-03-18 10:39AM EDT265.000.010.000.000.00-229150.00%
TSLA240322C002700002024-03-15 3:52PM EDT270.000.010.000.010.00-13448131.25%
TSLA240322C002750002024-03-13 12:05PM EDT275.000.010.000.000.00-148750.00%
TSLA240322C002800002024-03-18 2:14PM EDT280.000.010.000.01-0.01-50.00%4911140.63%
TSLA240322C002850002024-03-18 9:30AM EDT285.000.010.000.010.00-2170143.75%
TSLA240322C002900002024-03-14 9:56AM EDT290.000.010.000.010.00-2750150.00%
TSLA240322C002950002024-03-12 10:47AM EDT295.000.010.000.010.00-118169153.13%
TSLA240322C003000002024-03-18 9:30AM EDT300.000.010.000.010.00-9382156.25%
TSLA240322C003050002024-03-12 10:36AM EDT305.000.010.000.000.00-1416450.00%
TSLA240322C003100002024-03-14 3:21PM EDT310.000.010.000.010.00-20482168.75%
TSLA240322C003150002024-03-14 12:13PM EDT315.000.010.000.000.00-118750.00%
TSLA240322C003200002024-03-11 11:47AM EDT320.000.010.000.010.00-211175.00%
TSLA240322C003250002024-03-11 11:20AM EDT325.000.010.000.010.00-21429181.25%
TSLA240322C003300002024-03-18 9:30AM EDT330.000.010.000.010.00-1466181.25%
TSLA240322C003350002024-03-11 10:14AM EDT335.000.010.000.010.00-24151187.50%
TSLA240322C003400002024-03-08 12:08PM EDT340.000.020.000.010.00-200364190.63%
TSLA240322C003450002024-03-08 11:48AM EDT345.000.020.000.000.00-20026050.00%
TSLA240322C003500002024-03-08 4:45PM EDT350.000.010.000.010.00-19110196.88%
TSLA240322C003550002024-03-18 3:29PM EDT355.000.010.000.01-0.01-50.00%1104200.00%
TSLA240322C003600002024-03-11 9:30AM EDT360.000.010.000.000.00-143650.00%
TSLA240322C003650002024-03-07 1:17PM EDT365.000.020.000.010.00-10133206.25%
TSLA240322C003700002024-03-08 12:11PM EDT370.000.010.000.010.00-2470212.50%
TSLA240322C003750002024-03-11 9:56AM EDT375.000.010.000.010.00-14,153218.75%
TSLA240322C003800002024-03-06 4:25PM EDT380.000.010.000.000.00-10515850.00%
TSLA240322C003850002024-03-08 12:34PM EDT385.000.010.000.000.00-10012150.00%
TSLA240322C003900002024-03-08 12:13PM EDT390.000.010.000.010.00-23735225.00%
TSLA240322C003950002024-03-18 3:08PM EDT395.000.010.000.010.00-251,690231.25%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240322P001000002024-03-18 9:34AM EDT100.000.010.000.010.00-211,497168.75%
TSLA240322P001050002024-03-18 9:30AM EDT105.000.010.000.010.00-31,190153.13%
TSLA240322P001100002024-03-18 1:38PM EDT110.000.010.000.01-0.01-50.00%773,739140.63%
TSLA240322P001150002024-03-18 11:51AM EDT115.000.010.000.01-0.01-50.00%2611,887125.00%
TSLA240322P001200002024-03-18 2:42PM EDT120.000.010.000.01-0.02-66.67%1981,780115.63%
TSLA240322P001250002024-03-18 3:55PM EDT125.000.020.010.020.00-1542,354114.06%
TSLA240322P001300002024-03-18 3:43PM EDT130.000.020.010.02-0.04-66.67%1,9972,615101.56%
TSLA240322P001320002024-03-18 10:48AM EDT132.000.020.010.02-0.03-60.00%14622096.88%
TSLA240322P001330002024-03-18 3:59PM EDT133.000.020.010.02-0.04-66.67%3681,28393.75%
TSLA240322P001340002024-03-18 3:21PM EDT134.000.030.020.03-0.04-57.14%8591,06096.88%
TSLA240322P001350002024-03-18 3:58PM EDT135.000.020.020.03-0.06-75.00%6912,97394.53%
TSLA240322P001360002024-03-18 3:47PM EDT136.000.020.020.03-0.07-77.78%14526691.41%
TSLA240322P001370002024-03-18 3:26PM EDT137.000.030.020.03-0.06-66.67%30220089.06%
TSLA240322P001380002024-03-18 3:45PM EDT138.000.030.020.03-0.08-72.73%2,39935486.72%
TSLA240322P001390002024-03-18 3:24PM EDT139.000.030.030.04-0.10-76.92%1,32519487.50%
TSLA240322P001400002024-03-18 3:59PM EDT140.000.030.030.04-0.11-78.57%4,17526,20385.16%
TSLA240322P001410002024-03-18 3:53PM EDT141.000.040.030.04-0.12-75.00%13020882.81%
TSLA240322P001420002024-03-18 3:57PM EDT142.000.040.040.05-0.15-78.95%3,58656982.81%
TSLA240322P001430002024-03-18 3:59PM EDT143.000.040.040.05-0.17-80.95%58179380.08%
TSLA240322P001440002024-03-18 3:59PM EDT144.000.060.050.06-0.18-75.00%1,03667479.69%
TSLA240322P001450002024-03-18 3:57PM EDT145.000.060.050.06-0.23-79.31%5,0917,27676.95%
TSLA240322P001460002024-03-18 3:49PM EDT146.000.060.060.07-0.28-82.35%75149576.17%
TSLA240322P001470002024-03-18 3:58PM EDT147.000.070.070.08-0.33-82.50%1,16280175.00%
TSLA240322P001480002024-03-18 3:59PM EDT148.000.090.080.09-0.37-80.43%2,12377773.83%
TSLA240322P001490002024-03-18 3:59PM EDT149.000.080.090.10-0.46-85.19%2,8911,44772.46%
TSLA240322P001500002024-03-18 3:59PM EDT150.000.110.100.11-0.52-82.54%25,54216,24170.70%
TSLA240322P001525002024-03-18 3:59PM EDT152.500.150.140.15-0.80-84.21%6,0133,09267.58%
TSLA240322P001550002024-03-18 3:59PM EDT155.000.200.200.21-1.21-85.82%22,30510,51964.45%
TSLA240322P001575002024-03-18 3:59PM EDT157.500.290.280.29-1.73-85.64%15,1195,23361.23%
TSLA240322P001600002024-03-18 3:59PM EDT160.000.440.430.44-2.38-84.40%68,01017,35159.18%
TSLA240322P001625002024-03-18 3:59PM EDT162.500.660.660.68-3.19-82.86%34,1205,86757.47%
TSLA240322P001650002024-03-18 3:59PM EDT165.001.021.011.02-4.11-80.12%89,27717,00355.86%
TSLA240322P001675002024-03-18 3:59PM EDT167.501.551.531.58-5.05-76.52%48,6734,89255.13%
TSLA240322P001700002024-03-18 3:59PM EDT170.002.302.272.33-6.05-72.46%86,85610,98654.47%
TSLA240322P001725002024-03-18 3:59PM EDT172.503.303.253.35-6.94-67.77%31,4184,19454.15%
TSLA240322P001750002024-03-18 3:59PM EDT175.004.554.504.60-7.75-63.01%19,43112,43753.83%
TSLA240322P001775002024-03-18 3:57PM EDT177.506.076.006.10-8.67-58.82%3,3972,50853.52%
TSLA240322P001800002024-03-18 3:59PM EDT180.007.727.607.90-9.23-54.45%19,1436,54452.64%
TSLA240322P001825002024-03-18 3:50PM EDT182.509.809.559.90-9.40-48.96%1,0341,70152.93%
TSLA240322P001850002024-03-18 3:58PM EDT185.0011.9711.6012.00-9.38-43.93%6804,89451.76%
TSLA240322P001875002024-03-18 3:51PM EDT187.5014.0013.8514.30-10.21-42.17%2941,57352.34%
TSLA240322P001900002024-03-18 3:59PM EDT190.0016.3916.1016.65-10.11-38.15%6,5979,09750.10%
TSLA240322P001925002024-03-18 3:42PM EDT192.5018.7018.4519.20-10.70-36.39%9636352.64%
TSLA240322P001950002024-03-18 3:59PM EDT195.0021.2320.7521.80-10.27-32.60%1772,73853.52%
TSLA240322P001975002024-03-18 11:42AM EDT197.5024.6023.2024.30-9.84-28.57%920655.08%
TSLA240322P002000002024-03-18 2:46PM EDT200.0026.2025.6526.90-11.19-29.93%936463.28%
TSLA240322P002025002024-03-18 2:07PM EDT202.5029.3028.1029.25-8.74-22.98%10396.97%
TSLA240322P002050002024-03-18 3:32PM EDT205.0030.8030.5031.85-11.15-26.58%2519106.74%
TSLA240322P002075002024-03-15 10:35AM EDT207.5044.2533.1534.300.00-6067.19%
TSLA240322P002100002024-03-18 1:53PM EDT210.0036.9035.6536.85-11.90-24.39%3777.34%
TSLA240322P002125002024-03-18 3:53PM EDT212.5039.0037.9539.00-12.37-24.08%150106.35%
TSLA240322P002150002024-03-15 3:00PM EDT215.0051.0540.4541.850.00-5317129.39%
TSLA240322P002175002024-03-14 3:28PM EDT217.5056.3342.9544.350.00-75134.67%
TSLA240322P002200002024-03-18 3:39PM EDT220.0045.7745.4546.85-11.74-20.41%11139.94%
TSLA240322P002250002024-03-11 11:11AM EDT225.0046.4550.4551.850.00-530150.10%
TSLA240322P002275002024-03-08 10:30AM EDT227.5045.5952.9554.350.00-10155.08%
TSLA240322P002300002024-03-13 11:41AM EDT230.0057.8555.4556.850.00-10159.86%
TSLA240322P002350002024-03-08 10:52AM EDT235.0054.7560.4561.850.00-60169.34%
TSLA240322P002400002024-03-18 3:49PM EDT240.0066.0065.4566.85-4.00-5.71%32178.42%
TSLA240322P002450002024-03-05 10:41AM EDT245.0062.4070.4571.850.00-10187.30%
TSLA240322P002500002024-03-05 10:36AM EDT250.0067.1075.4576.850.00-40195.90%
TSLA240322P002550002024-03-01 4:12PM EDT255.0052.2580.6081.850.00-10132.81%
TSLA240322P002600002024-03-18 3:49PM EDT260.0086.0085.6086.85-10.24-10.64%32139.06%
TSLA240322P002650002024-02-05 1:05PM EDT265.0085.7987.6588.550.00--00.00%
TSLA240322P002700002024-02-26 11:31AM EDT270.0072.4595.4596.850.00-10227.73%
TSLA240322P002750002024-03-11 9:33AM EDT275.0098.15100.45101.800.00-20232.03%
TSLA240322P002800002024-03-13 12:43PM EDT280.00108.54105.45106.850.00-1020242.48%
TSLA240322P002850002024-03-13 12:43PM EDT285.00113.57110.60111.800.00-1940100.00%
TSLA240322P002900002024-03-04 2:13PM EDT290.00101.89115.60116.850.00-20171.88%
TSLA240322P003000002024-03-04 2:13PM EDT300.00111.93125.45126.850.00-20269.92%
TSLA240322P003050002024-02-08 1:40PM EDT305.00115.30128.75130.400.00--00.00%
TSLA240322P003200002024-02-16 3:09PM EDT320.00119.65155.65157.100.00-10556.76%
TSLA240322P003300002024-02-07 10:48AM EDT330.00143.87153.75155.400.00--00.00%
TSLA240322P003400002024-03-15 12:30PM EDT340.00178.20165.60166.800.00-20100.00%
TSLA240322P003450002024-02-07 10:48AM EDT345.00158.53168.75170.400.00--00.00%
TSLA240322P003750002024-03-13 2:58PM EDT375.00204.45200.45201.800.00---350.20%
TSLA240322P003950002024-03-18 3:40PM EDT395.00220.86220.45221.90-10.14-4.39%5-377.34%