TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA180928C001300002018-09-21 11:45PM EDT130.00165.82168.30170.000.00-34257.03%
TSLA180928C001900002018-09-18 2:29PM EDT190.0093.70108.35110.000.00-11152.34%
TSLA180928C001950002018-09-21 11:45PM EDT195.0095.35103.35105.050.00-11149.61%
TSLA180928C002000002018-09-21 3:58PM EDT200.0099.0098.35100.05+13.80+16.20%48141.41%
TSLA180928C002050002018-09-07 11:51PM EDT205.0062.1459.6562.800.00-100.00%
TSLA180928C002100002018-09-21 11:15AM EDT210.0086.5688.4090.05+12.16+16.34%14129.30%
TSLA180928C002150002018-09-07 11:51PM EDT215.0081.0750.7553.550.00-1621620.00%
TSLA180928C002200002018-09-20 11:19AM EDT220.0076.0078.4580.100.00-12173119.34%
TSLA180928C002250002018-09-21 11:45PM EDT225.0074.9573.5075.150.00-48115.63%
TSLA180928C002300002018-09-21 11:45PM EDT230.0070.9068.5570.200.00-219111.13%
TSLA180928C002350002018-09-10 9:38AM EDT235.0043.5560.5061.950.00-120.00%
TSLA180928C002400002018-09-21 10:05AM EDT240.0058.0758.7060.30-2.13-3.54%112101.66%
TSLA180928C002450002018-09-21 10:05AM EDT245.0053.1853.8055.40+10.48+24.54%11597.46%
TSLA180928C002500002018-09-21 3:26PM EDT250.0049.2748.9550.50+3.74+8.21%413393.21%
TSLA180928C002525002018-09-21 11:45PM EDT252.5036.0546.5048.050.00-1490.43%
TSLA180928C002550002018-09-19 2:07PM EDT255.0040.9244.1045.650.00-22188.77%
TSLA180928C002575002018-09-21 11:45PM EDT257.5039.3541.7043.250.00-1186.77%
TSLA180928C002600002018-09-21 3:50PM EDT260.0040.5239.3540.85-2.15-5.04%239885.03%
TSLA180928C002625002018-09-21 10:10AM EDT262.5036.9937.0038.45+0.59+1.62%102882.96%
TSLA180928C002650002018-09-21 2:33PM EDT265.0034.8534.6536.10+5.98+20.71%366081.01%
TSLA180928C002675002018-09-21 11:45PM EDT267.5032.3832.3533.750.00-34579.10%
TSLA180928C002700002018-09-21 3:58PM EDT270.0030.5030.1031.45-0.52-1.68%5921077.56%
TSLA180928C002725002018-09-21 11:45PM EDT272.5027.6327.8529.150.00-256675.59%
TSLA180928C002750002018-09-21 3:59PM EDT275.0026.0025.6526.90-0.52-1.96%2129573.83%
TSLA180928C002775002018-09-21 11:45PM EDT277.5022.5923.5024.700.00-63872.17%
TSLA180928C002800002018-09-21 3:52PM EDT280.0021.9521.4022.50-0.71-3.13%8451570.29%
TSLA180928C002825002018-09-21 3:54PM EDT282.5020.1219.4020.40-1.12-5.27%2013968.87%
TSLA180928C002850002018-09-21 3:59PM EDT285.0017.9017.4018.35-0.70-3.76%14237067.11%
TSLA180928C002875002018-09-21 3:51PM EDT287.5015.7115.5516.30-3.04-16.21%5717165.41%
TSLA180928C002900002018-09-21 3:58PM EDT290.0014.0013.7514.45-1.05-6.98%2273,22664.09%
TSLA180928C002925002018-09-21 3:56PM EDT292.5012.4012.1012.70-1.00-7.46%14325363.04%
TSLA180928C002950002018-09-21 3:59PM EDT295.0011.0010.5011.05-1.10-9.09%9682,90361.79%
TSLA180928C002975002018-09-21 3:59PM EDT297.509.429.059.55-1.10-10.46%30239260.86%
TSLA180928C003000002018-09-21 3:59PM EDT300.007.967.758.00-1.09-12.04%3,1024,51559.47%
TSLA180928C003025002018-09-21 3:59PM EDT302.506.776.606.95-1.23-15.38%55566059.57%
TSLA180928C003050002018-09-21 3:59PM EDT305.005.495.555.85-1.39-20.20%9381,33359.00%
TSLA180928C003075002018-09-21 3:59PM EDT307.505.004.654.90-0.95-15.97%15277858.68%
TSLA180928C003100002018-09-21 3:59PM EDT310.003.853.904.15-1.25-24.51%1,5265,46558.87%
TSLA180928C003125002018-09-21 3:59PM EDT312.503.203.203.45-1.10-25.58%16538858.67%
TSLA180928C003150002018-09-21 3:59PM EDT315.002.882.672.85-0.82-22.16%1,1052,79258.83%
TSLA180928C003175002018-09-21 3:57PM EDT317.502.352.212.36-0.78-24.92%43525359.06%
TSLA180928C003200002018-09-21 3:59PM EDT320.001.851.831.97-0.80-30.19%2,3862,05459.50%
TSLA180928C003225002018-09-21 3:56PM EDT322.501.601.511.64-0.73-31.33%56644659.96%
TSLA180928C003250002018-09-21 3:59PM EDT325.001.291.241.39-0.58-31.02%1,3141,89960.60%
TSLA180928C003275002018-09-21 3:58PM EDT327.501.101.031.17-0.53-32.52%39316161.28%
TSLA180928C003300002018-09-21 3:59PM EDT330.000.960.850.99-0.43-30.94%7124,25961.96%
TSLA180928C003350002018-09-21 3:56PM EDT335.000.680.600.70-0.33-32.67%55568163.48%
TSLA180928C003375002018-09-21 3:35PM EDT337.500.480.510.59-0.45-48.39%5220764.31%
TSLA180928C003400002018-09-21 3:59PM EDT340.000.490.430.51-0.25-33.78%29576165.28%
TSLA180928C003425002018-09-21 3:59PM EDT342.500.410.360.44-0.29-41.43%3117566.11%
TSLA180928C003450002018-09-21 3:29PM EDT345.000.320.310.38-0.31-49.21%4721767.14%
TSLA180928C003475002018-09-21 2:40PM EDT347.500.310.260.34-0.24-43.64%2516668.16%
TSLA180928C003500002018-09-21 3:52PM EDT350.000.240.220.29-0.20-45.45%4191,04268.95%
TSLA180928C003525002018-09-21 12:24PM EDT352.500.220.180.24-0.16-42.11%612869.34%
TSLA180928C003550002018-09-21 3:44PM EDT355.000.190.150.27-0.21-52.50%12025771.88%
TSLA180928C003575002018-09-21 3:55PM EDT357.500.170.130.25-0.13-43.33%195173.14%
TSLA180928C003600002018-09-21 3:55PM EDT360.000.150.110.21-0.10-40.00%24034573.73%
TSLA180928C003625002018-09-21 2:52PM EDT362.500.130.090.15-0.11-45.83%206673.05%
TSLA180928C003650002018-09-21 3:55PM EDT365.000.110.110.19-0.09-45.00%19426777.64%
TSLA180928C003675002018-09-21 2:50PM EDT367.500.100.060.13-0.09-47.37%329475.20%
TSLA180928C003700002018-09-21 3:59PM EDT370.000.100.050.10-0.07-41.18%15421475.20%
TSLA180928C003725002018-09-21 11:38AM EDT372.500.090.040.10-0.05-35.71%2210976.56%
TSLA180928C003750002018-09-21 3:41PM EDT375.000.070.030.09-0.07-50.00%2817977.15%
TSLA180928C003775002018-09-21 2:14PM EDT377.500.060.020.10-0.04-40.00%721379.30%
TSLA180928C003800002018-09-21 11:48AM EDT380.000.050.010.11-0.09-64.29%1418381.25%
TSLA180928C003825002018-09-21 3:44PM EDT382.500.060.000.10-0.06-50.00%77081.25%
TSLA180928C003850002018-09-21 3:01PM EDT385.000.060.000.10-0.04-40.00%526283.20%
TSLA180928C003875002018-09-19 3:32PM EDT387.500.090.000.120.00-404986.91%
TSLA180928C003900002018-09-21 12:07PM EDT390.000.070.000.11+0.02+40.00%78687.89%
TSLA180928C003925002018-09-21 10:36AM EDT392.500.050.000.11-0.26-83.87%101589.84%
TSLA180928C003950002018-09-21 1:38PM EDT395.000.060.000.10-0.03-33.33%24590.63%
TSLA180928C003975002018-09-14 2:39PM EDT397.500.170.150.29-0.01-5.56%4020110.64%
TSLA180928C004000002018-09-21 1:25PM EDT400.000.060.010.06-0.03-33.33%12045491.02%
TSLA180928C004025002018-09-21 3:44PM EDT402.500.020.000.06-0.15-88.24%53791.41%
TSLA180928C004050002018-09-20 2:11PM EDT405.000.010.000.050.00-12191.41%
TSLA180928C004075002018-09-13 12:27PM EDT407.500.140.080.250.00-1292114.26%
TSLA180928C004100002018-09-21 9:57AM EDT410.000.050.000.04+0.03+150.00%25592.97%
TSLA180928C004150002018-09-18 10:06AM EDT415.000.070.000.030.00-214893.75%
TSLA180928C004200002018-09-21 3:04PM EDT420.000.010.000.020.00-476393.75%
TSLA180928C004250002018-09-21 3:04PM EDT425.000.010.000.02-0.04-80.00%23996.88%
TSLA180928C004300002018-09-21 11:28AM EDT430.000.010.000.02-0.08-88.89%137098.44%
TSLA180928C004350002018-09-19 3:00PM EDT435.000.030.000.020.00-131101.56%
TSLA180928C004400002018-09-14 2:14PM EDT440.000.080.000.16-0.02-20.00%115126.95%
TSLA180928C004450002018-09-12 10:04AM EDT445.000.130.000.160.00-1170130.47%
TSLA180928C004500002018-09-21 3:44PM EDT450.000.010.000.02-0.02-66.67%2560110.94%
TSLA180928C004600002018-09-21 10:18AM EDT460.000.030.000.02-0.01-25.00%3255115.63%
TSLA180928C004650002018-09-18 12:05PM EDT465.000.090.000.070.00-30153131.25%
TSLA180928C004700002018-09-14 10:12AM EDT470.000.010.000.04-0.07-87.50%1169128.13%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA180928P001000002018-09-21 11:45PM EDT100.000.020.010.02-0.02-50.00%515236300.00%
TSLA180928P001100002018-09-21 11:45PM EDT110.000.010.010.02+0.06+150.00%19221275.00%
TSLA180928P001200002018-09-21 11:45PM EDT120.000.030.000.030.00-5050253.13%
TSLA180928P001250002018-09-21 11:45PM EDT125.000.040.000.030.00-55240.63%
TSLA180928P001300002018-09-21 11:45PM EDT130.000.070.000.030.00-2121231.25%
TSLA180928P001400002018-09-21 11:45PM EDT140.000.020.010.03-0.06-60.00%451215.63%
TSLA180928P001450002018-09-21 11:45PM EDT145.000.140.010.050.00-1515214.06%
TSLA180928P001500002018-09-21 11:45PM EDT150.000.030.030.04-0.02-20.00%11133207.81%
TSLA180928P001600002018-09-21 11:45PM EDT160.000.050.030.05-0.02-20.00%23145192.19%
TSLA180928P001650002018-09-21 11:45PM EDT165.000.060.000.06-0.08-47.06%190178.13%
TSLA180928P001700002018-09-21 11:45PM EDT170.000.080.030.11-0.08-44.44%6133185.16%
TSLA180928P001750002018-09-21 11:45PM EDT175.000.070.040.12-0.07-36.84%11512178.91%
TSLA180928P001800002018-09-21 11:45PM EDT180.000.090.060.13-0.12-57.14%21058173.83%
TSLA180928P001850002018-09-21 11:45PM EDT185.000.080.060.13-0.08-29.63%5135165.23%
TSLA180928P001900002018-09-21 3:59PM EDT190.000.090.080.12-0.08-47.06%214779157.81%
TSLA180928P001950002018-09-21 11:43AM EDT195.000.120.100.16-0.09-42.86%15322154.30%
TSLA180928P002000002018-09-21 3:59PM EDT200.000.130.120.13-0.07-35.00%7521,700145.31%
TSLA180928P002050002018-09-21 2:20PM EDT205.000.120.120.17-0.09-42.86%39119139.84%
TSLA180928P002100002018-09-21 2:33PM EDT210.000.140.080.19-0.06-30.00%151208130.66%
TSLA180928P002150002018-09-21 3:48PM EDT215.000.180.100.20-0.15-45.45%83195124.61%
TSLA180928P002200002018-09-21 3:56PM EDT220.000.200.190.21-0.07-25.93%5821,173121.48%
TSLA180928P002250002018-09-21 3:44PM EDT225.000.230.160.25-0.12-34.29%39902114.06%
TSLA180928P002300002018-09-21 3:52PM EDT230.000.280.210.32-0.13-31.71%400510110.55%
TSLA180928P002350002018-09-21 3:57PM EDT235.000.320.270.39-0.18-36.00%96400106.35%
TSLA180928P002400002018-09-21 3:50PM EDT240.000.400.350.41-0.21-34.43%2841,285100.78%
TSLA180928P002450002018-09-21 3:50PM EDT245.000.500.440.52-0.27-35.06%42055396.73%
TSLA180928P002475002018-09-21 3:50PM EDT247.500.550.500.58-0.31-36.05%4111694.73%
TSLA180928P002500002018-09-21 3:59PM EDT250.000.630.580.63-0.32-33.68%9501,93792.63%
TSLA180928P002525002018-09-21 3:59PM EDT252.500.650.640.72-0.35-35.00%5913790.58%
TSLA180928P002550002018-09-21 3:57PM EDT255.000.780.730.82-0.41-34.45%1,15743088.77%
TSLA180928P002575002018-09-21 3:48PM EDT257.500.870.830.92-0.49-36.03%6322386.77%
TSLA180928P002600002018-09-21 3:59PM EDT260.001.000.951.03-0.52-34.21%1,4241,17884.81%
TSLA180928P002625002018-09-21 3:59PM EDT262.501.081.081.17-0.63-36.84%6273882.96%
TSLA180928P002650002018-09-21 3:59PM EDT265.001.251.231.33-0.69-35.57%4941,11281.08%
TSLA180928P002675002018-09-21 3:56PM EDT267.501.431.411.51-0.74-34.10%40718079.25%
TSLA180928P002700002018-09-21 3:59PM EDT270.001.651.621.73-0.85-34.00%1,0001,03377.56%
TSLA180928P002725002018-09-21 3:59PM EDT272.501.881.871.98-0.89-32.13%16517975.93%
TSLA180928P002750002018-09-21 3:59PM EDT275.002.202.142.27-1.01-31.46%6291,53374.19%
TSLA180928P002775002018-09-21 3:57PM EDT277.502.502.442.58-1.05-29.58%12621872.29%
TSLA180928P002800002018-09-21 3:59PM EDT280.002.832.822.98-1.21-29.95%9031,03770.80%
TSLA180928P002825002018-09-21 3:59PM EDT282.503.253.203.40-1.09-25.12%11432768.87%
TSLA180928P002850002018-09-21 3:59PM EDT285.003.763.703.90-1.47-28.11%6161,63967.33%
TSLA180928P002875002018-09-21 3:59PM EDT287.504.504.304.45-1.35-23.08%19353865.83%
TSLA180928P002900002018-09-21 3:59PM EDT290.005.004.955.15-1.68-25.15%8091,21764.49%
TSLA180928P002925002018-09-21 3:55PM EDT292.505.755.755.85-1.90-24.84%39321763.04%
TSLA180928P002950002018-09-21 3:59PM EDT295.006.406.606.85-2.13-24.97%88195262.17%
TSLA180928P002975002018-09-21 3:59PM EDT297.507.657.607.95-1.90-19.90%43636161.40%
TSLA180928P003000002018-09-21 3:59PM EDT300.009.018.759.10-1.74-16.19%7251,44060.55%
TSLA180928P003025002018-09-21 3:57PM EDT302.5010.1410.0010.50-1.63-13.85%9214360.12%
TSLA180928P003050002018-09-21 3:47PM EDT305.0011.4011.3511.95-1.58-12.17%37066859.38%
TSLA180928P003075002018-09-21 11:45PM EDT307.5012.9013.0013.60-2.04-12.20%217659.64%
TSLA180928P003100002018-09-21 3:56PM EDT310.0015.0014.6015.35-0.85-5.36%12942859.28%
TSLA180928P003125002018-09-21 11:45PM EDT312.5016.5916.4517.20+1.69+8.73%67459.52%
TSLA180928P003150002018-09-21 3:51PM EDT315.0018.7518.3019.20-0.55-2.85%3118959.66%
TSLA180928P003175002018-09-21 10:43AM EDT317.5022.8820.2521.25+3.12+15.79%63559.72%
TSLA180928P003200002018-09-21 3:54PM EDT320.0022.7522.3523.40-1.17-4.89%2941960.33%
TSLA180928P003225002018-09-21 3:20PM EDT322.5025.8524.3525.65+1.67+6.91%213460.25%
TSLA180928P003250002018-09-21 3:45PM EDT325.0026.9026.5527.90-1.29-4.58%2048660.72%
TSLA180928P003275002018-09-21 11:45PM EDT327.5029.9128.8030.20-6.78-19.24%131261.28%
TSLA180928P003300002018-09-21 3:35PM EDT330.0032.1531.1032.55-0.40-1.23%3720162.06%
TSLA180928P003350002018-09-21 3:27PM EDT335.0037.0335.8037.35-2.59-6.54%114064.01%
TSLA180928P003375002018-09-10 2:02PM EDT337.5057.9643.3544.700.00-210127.78%
TSLA180928P003400002018-09-21 2:34PM EDT340.0041.8540.6042.20+1.76+4.39%712366.11%
TSLA180928P003425002018-09-18 11:11AM EDT342.5042.6543.0044.650.00-101366.89%
TSLA180928P003450002018-09-21 3:30PM EDT345.0046.7045.4547.10-3.05-6.13%34368.16%
TSLA180928P003475002018-09-20 9:30AM EDT347.5046.1947.9049.550.00-12469.14%
TSLA180928P003500002018-09-21 12:56PM EDT350.0052.3750.3552.00+3.76+7.74%413369.82%
TSLA180928P003525002018-09-18 12:41PM EDT352.5073.4152.8054.500.00-13171.29%
TSLA180928P003550002018-09-21 2:31PM EDT355.0056.9755.3056.95-2.10-3.56%322572.66%
TSLA180928P003575002018-09-17 3:06PM EDT357.5062.4857.7559.400.00-52572.27%
TSLA180928P003600002018-09-21 12:17PM EDT360.0062.4560.2561.90-0.02-0.03%73974.71%
TSLA180928P003625002018-09-18 11:43AM EDT362.5072.2562.7064.400.00-21875.39%
TSLA180928P003650002018-09-19 3:00PM EDT365.0067.5765.2066.850.00-25475.78%
TSLA180928P003675002018-09-04 10:42AM EDT367.5072.94102.30107.000.00-110422.02%
TSLA180928P003700002018-09-19 3:42PM EDT370.0073.1670.1571.850.00-101277.93%
TSLA180928P003725002018-08-24 11:44PM EDT372.5054.1052.4554.050.00-300.00%
TSLA180928P003875002018-09-21 11:45PM EDT387.5098.2587.6089.300.00-1185.16%
TSLA180928P003900002018-09-20 3:04PM EDT390.0089.0090.1091.800.00-1287.11%
TSLA180928P003925002018-08-24 11:44PM EDT392.5073.9370.2072.400.00-200.00%
TSLA180928P003950002018-09-19 3:32PM EDT395.0097.2395.0596.750.00-101050.00%
TSLA180928P003975002018-08-23 1:33PM EDT397.5076.1174.9077.200.00-470.00%
TSLA180928P004000002018-09-21 11:45PM EDT400.00103.00100.05101.750.00-31350.00%
TSLA180928P004050002018-08-17 11:52PM EDT405.00101.0099.25101.900.00-200.00%
TSLA180928P004250002018-08-24 11:44PM EDT425.00105.97101.65103.950.00-200.00%
TSLA180928P004300002018-08-24 11:44PM EDT430.00110.89106.45108.900.00-200.00%
TSLA180928P004550002018-08-24 11:44PM EDT455.00142.06131.20133.700.00-12120.00%
TSLA180928P004600002018-08-24 11:44PM EDT460.00147.00136.30138.700.00-12120.00%
TSLA180928P004650002018-08-24 11:44PM EDT465.00152.56141.25143.650.00-14140.00%
TSLA180928P004700002018-09-18 11:43AM EDT470.00180.95170.05171.750.00-114100.00%