Advertisement
U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405C001000002024-03-28 1:18PM EDT100.0077.3274.8577.20-2.97-3.70%8102182.23%
TSLA240405C001100002024-03-22 12:29PM EDT110.0059.5365.4067.200.00-474175.68%
TSLA240405C001150002024-03-27 10:18AM EDT115.0063.1359.5062.250.00-419122.66%
TSLA240405C001200002024-03-28 3:01PM EDT120.0056.5355.3057.25-1.81-3.10%5765146.00%
TSLA240405C001250002024-03-28 2:12PM EDT125.0052.1349.9052.25-0.52-0.99%348120.61%
TSLA240405C001300002024-03-28 1:42PM EDT130.0047.4244.8547.25-0.98-2.02%1105106.93%
TSLA240405C001350002024-03-27 1:04PM EDT135.0045.7340.5042.250.00-2160111.28%
TSLA240405C001360002024-03-28 10:51AM EDT136.0041.7539.4041.25+6.60+18.78%415106.74%
TSLA240405C001380002024-03-28 3:40PM EDT138.0037.7937.5039.30+2.84+8.13%15104.59%
TSLA240405C001390002024-03-28 2:18PM EDT139.0038.0036.5038.30-2.45-6.06%1120102.05%
TSLA240405C001400002024-03-28 3:20PM EDT140.0036.5035.5037.30-4.25-10.43%17617799.51%
TSLA240405C001410002024-03-27 11:02AM EDT141.0037.6534.5036.300.00-12097.02%
TSLA240405C001430002024-03-28 3:18PM EDT143.0033.6032.5034.35-4.95-12.84%46292.87%
TSLA240405C001440002024-03-28 1:40PM EDT144.0033.5031.5033.35-2.00-5.63%214990.33%
TSLA240405C001450002024-03-28 1:15PM EDT145.0032.7830.5032.35-2.25-6.42%47187.84%
TSLA240405C001460002024-03-28 3:38PM EDT146.0029.8030.0031.35-0.90-2.93%71392.53%
TSLA240405C001470002024-03-28 1:40PM EDT147.0030.5528.6030.40-1.14-3.60%283185.11%
TSLA240405C001480002024-03-28 2:52PM EDT148.0028.7027.6029.45-4.35-13.16%7883.25%
TSLA240405C001490002024-03-28 3:25PM EDT149.0027.5026.6028.40-2.09-7.06%43380.03%
TSLA240405C001500002024-03-28 3:40PM EDT150.0026.1825.5027.45-3.62-12.15%9128976.86%
TSLA240405C001525002024-03-28 3:44PM EDT152.5023.4023.0025.00-4.10-14.91%7017971.24%
TSLA240405C001550002024-03-28 3:57PM EDT155.0021.5120.5022.40-4.74-18.06%53076163.77%
TSLA240405C001575002024-03-28 3:47PM EDT157.5019.0018.3020.25-3.70-16.30%1188664.50%
TSLA240405C001600002024-03-28 3:56PM EDT160.0016.9015.8018.05-3.72-18.04%1,2641,31360.50%
TSLA240405C001625002024-03-28 3:55PM EDT162.5014.7513.7015.80-3.56-19.44%17818858.67%
TSLA240405C001650002024-03-28 3:59PM EDT165.0012.7212.3013.60-3.46-21.38%8461,81960.60%
TSLA240405C001675002024-03-28 3:58PM EDT167.5010.859.8011.30-3.22-22.89%32891853.56%
TSLA240405C001700002024-03-28 3:59PM EDT170.008.958.759.00-3.30-26.94%2,9173,71053.91%
TSLA240405C001725002024-03-28 3:59PM EDT172.507.257.007.80-3.10-29.95%2,2263,00454.48%
TSLA240405C001750002024-03-28 3:59PM EDT175.005.775.705.90-2.83-32.91%11,6996,59652.10%
TSLA240405C001775002024-03-28 3:59PM EDT177.504.504.504.60-2.56-36.26%25,0674,06251.40%
TSLA240405C001800002024-03-28 3:59PM EDT180.003.453.403.55-2.20-38.94%32,16117,30350.61%
TSLA240405C001825002024-03-28 3:59PM EDT182.502.592.562.64-1.91-42.44%16,8247,58650.02%
TSLA240405C001850002024-03-28 3:59PM EDT185.001.911.901.95-1.65-46.35%40,60614,63250.12%
TSLA240405C001875002024-03-28 3:59PM EDT187.501.361.351.40-1.39-50.55%39,7984,90349.71%
TSLA240405C001900002024-03-28 3:59PM EDT190.000.990.971.00-1.12-53.08%20,29716,78649.61%
TSLA240405C001925002024-03-28 3:59PM EDT192.500.690.600.71-0.91-56.88%5,6514,13049.76%
TSLA240405C001950002024-03-28 3:59PM EDT195.000.490.480.50-0.70-58.82%8,33612,07849.95%
TSLA240405C001975002024-03-28 3:59PM EDT197.500.340.340.36-0.55-61.80%4,2451,94050.29%
TSLA240405C002000002024-03-28 3:59PM EDT200.000.270.260.27-0.40-59.70%14,17012,80351.47%
TSLA240405C002025002024-03-28 3:59PM EDT202.500.190.070.20-0.32-62.75%3,1311,19252.54%
TSLA240405C002050002024-03-28 3:59PM EDT205.000.150.140.16-0.24-61.54%3,6506,71053.52%
TSLA240405C002075002024-03-28 3:52PM EDT207.500.110.110.13-0.19-63.33%1,03682055.08%
TSLA240405C002100002024-03-28 3:59PM EDT210.000.080.080.10-0.16-66.67%6,0334,99655.86%
TSLA240405C002125002024-03-28 3:57PM EDT212.500.080.080.09-0.10-55.56%2,64947058.59%
TSLA240405C002150002024-03-28 3:59PM EDT215.000.070.050.07-0.08-53.33%2,5225,19358.79%
TSLA240405C002175002024-03-28 3:57PM EDT217.500.050.040.06-0.07-58.33%34924960.35%
TSLA240405C002200002024-03-28 3:57PM EDT220.000.050.040.06-0.06-54.55%1,4463,78863.28%
TSLA240405C002250002024-03-28 3:50PM EDT225.000.040.030.05-0.04-50.00%2,2532,69066.80%
TSLA240405C002300002024-03-28 3:59PM EDT230.000.020.020.04-0.04-66.67%7953,88369.53%
TSLA240405C002350002024-03-28 3:58PM EDT235.000.030.020.04-0.01-25.00%2,4043,61874.61%
TSLA240405C002400002024-03-28 3:57PM EDT240.000.020.010.03-0.02-50.00%1,6362,63575.78%
TSLA240405C002450002024-03-28 3:57PM EDT245.000.030.020.030.00-1,1802,25582.42%
TSLA240405C002500002024-03-28 3:56PM EDT250.000.020.000.030.00-1051,49782.81%
TSLA240405C002550002024-03-28 3:43PM EDT255.000.020.000.02-0.01-33.33%381,69584.38%
TSLA240405C002600002024-03-28 3:36PM EDT260.000.010.010.03-0.01-50.00%3523,12892.97%
TSLA240405C002650002024-03-28 3:44PM EDT265.000.020.010.03+0.01+100.00%26650496.88%
TSLA240405C002700002024-03-28 2:57PM EDT270.000.010.000.03-0.01-50.00%2591,18598.44%
TSLA240405C002750002024-03-28 9:30AM EDT275.000.010.000.350.00-20165133.40%
TSLA240405C002800002024-03-28 12:30PM EDT280.000.020.000.020.00-7461103.13%
TSLA240405C002850002024-03-28 11:47AM EDT285.000.020.000.02+0.01+100.00%3781106.25%
TSLA240405C002900002024-03-27 12:31PM EDT290.000.020.000.100.00-4333126.95%
TSLA240405C002950002024-03-28 9:30AM EDT295.000.010.000.03-0.01-50.00%25171117.19%
TSLA240405C003000002024-03-28 3:35PM EDT300.000.010.000.010.00-29805109.38%
TSLA240405C003050002024-03-27 12:27PM EDT305.000.010.000.010.00-1313112.50%
TSLA240405C003100002024-03-26 11:07AM EDT310.000.010.000.010.00-45252115.63%
TSLA240405C003150002024-03-22 11:54AM EDT315.000.010.000.010.00-124118.75%
TSLA240405C003200002024-03-22 3:45PM EDT320.000.010.000.010.00-105157121.88%
TSLA240405C003250002024-03-13 1:09PM EDT325.000.010.000.100.00-16151.56%
TSLA240405C003300002024-03-25 9:30AM EDT330.000.020.000.020.00-186134.38%
TSLA240405C003350002024-03-19 3:21PM EDT335.000.010.000.010.00-89131.25%
TSLA240405C003400002024-03-22 9:47AM EDT340.000.010.000.010.00-3227131.25%
TSLA240405C003450002024-03-28 9:30AM EDT345.000.010.000.01-0.04-80.00%5200134.38%
TSLA240405C003500002024-03-28 9:30AM EDT350.000.010.000.010.00-349137.50%
TSLA240405C003550002024-03-11 9:30AM EDT355.000.010.000.01-0.06-85.71%216140.63%
TSLA240405C003600002024-03-28 9:30AM EDT360.000.010.000.01-0.08-88.89%82143.75%
TSLA240405C003650002024-03-20 9:44AM EDT365.000.010.000.010.00-495143.75%
TSLA240405C003700002024-03-11 9:58AM EDT370.000.010.000.01-0.03-75.00%156150.00%
TSLA240405C003750002024-03-11 12:08PM EDT375.000.010.000.01-0.02-66.67%116150.00%
TSLA240405C003800002024-03-05 10:30AM EDT380.000.010.000.01-0.04-80.00%14153.13%
TSLA240405C003900002024-03-14 10:18AM EDT390.000.010.000.02-0.01-50.00%174165.63%
TSLA240405C003950002024-03-28 2:18PM EDT395.000.010.000.01-0.02-66.67%1131159.38%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405P001000002024-03-28 3:02PM EDT100.000.010.000.010.00-184,075118.75%
TSLA240405P001050002024-03-28 1:35PM EDT105.000.010.000.010.00-24,930109.38%
TSLA240405P001100002024-03-28 3:52PM EDT110.000.010.000.010.00-1043,852100.00%
TSLA240405P001150002024-03-28 3:59PM EDT115.000.030.000.02+0.01+50.00%2,2082,00898.44%
TSLA240405P001200002024-03-28 3:55PM EDT120.000.030.020.04+0.02+200.00%1,1254,99798.44%
TSLA240405P001230002024-03-28 3:14PM EDT123.000.020.000.04-0.02-50.00%4982289.06%
TSLA240405P001240002024-03-28 3:48PM EDT124.000.030.000.040.00-1031,03187.50%
TSLA240405P001250002024-03-28 3:59PM EDT125.000.040.020.04+0.01+33.33%8623,55789.06%
TSLA240405P001260002024-03-28 3:47PM EDT126.000.050.000.05+0.01+25.00%18411085.16%
TSLA240405P001270002024-03-28 3:28PM EDT127.000.040.000.06-0.01-20.00%18524485.16%
TSLA240405P001280002024-03-28 3:50PM EDT128.000.060.000.43+0.02+50.00%411108.20%
TSLA240405P001290002024-03-28 3:31PM EDT129.000.060.000.36+0.02+50.00%16119103.03%
TSLA240405P001300002024-03-28 3:54PM EDT130.000.050.030.060.00-1,7933,82583.59%
TSLA240405P001310002024-03-28 1:54PM EDT131.000.060.000.37-0.01-14.29%478899.02%
TSLA240405P001320002024-03-28 10:35AM EDT132.000.070.040.07+0.02+40.00%620681.64%
TSLA240405P001330002024-03-28 3:45PM EDT133.000.070.000.07+0.02+40.00%10410675.78%
TSLA240405P001340002024-03-28 3:30PM EDT134.000.080.000.46+0.01+14.29%612895.70%
TSLA240405P001350002024-03-28 3:59PM EDT135.000.080.060.08+0.01+14.29%1,3051,35578.32%
TSLA240405P001360002024-03-28 3:36PM EDT136.000.080.070.09+0.02+33.33%66017977.73%
TSLA240405P001370002024-03-28 3:58PM EDT137.000.080.080.390.00-1823889.26%
TSLA240405P001380002024-03-28 3:55PM EDT138.000.090.080.10+0.01+12.50%48828975.00%
TSLA240405P001390002024-03-28 3:58PM EDT139.000.100.090.11+0.01+11.11%6936874.22%
TSLA240405P001400002024-03-28 3:59PM EDT140.000.110.100.11+0.01+10.00%4,0204,52872.66%
TSLA240405P001410002024-03-28 3:53PM EDT141.000.130.100.13+0.03+30.00%6595671.68%
TSLA240405P001420002024-03-28 3:48PM EDT142.000.150.000.14+0.04+36.36%29812664.84%
TSLA240405P001430002024-03-28 3:47PM EDT143.000.140.130.15+0.03+27.27%22013769.82%
TSLA240405P001440002024-03-28 3:59PM EDT144.000.150.140.16+0.01+7.14%2015568.56%
TSLA240405P001450002024-03-28 3:59PM EDT145.000.170.150.18+0.03+21.43%1,3754,65167.58%
TSLA240405P001460002024-03-28 3:59PM EDT146.000.180.030.19+0.02+12.50%28159361.33%
TSLA240405P001470002024-03-28 3:59PM EDT147.000.190.180.21+0.02+11.76%27321365.23%
TSLA240405P001480002024-03-28 3:57PM EDT148.000.230.040.24+0.06+35.29%32967659.77%
TSLA240405P001490002024-03-28 3:57PM EDT149.000.240.240.26+0.05+26.32%61241863.97%
TSLA240405P001500002024-03-28 3:59PM EDT150.000.280.260.29+0.05+21.74%13,33512,24362.99%
TSLA240405P001525002024-03-28 3:59PM EDT152.500.370.340.37+0.08+27.59%2,08010,80060.64%
TSLA240405P001550002024-03-28 3:59PM EDT155.000.470.480.51+0.09+23.68%5,95021,34159.38%
TSLA240405P001575002024-03-28 3:59PM EDT157.500.640.590.70+0.15+30.61%7,2416,58957.23%
TSLA240405P001600002024-03-28 3:59PM EDT160.000.880.880.92+0.20+29.41%14,11230,25556.20%
TSLA240405P001625002024-03-28 3:59PM EDT162.501.201.181.25+0.29+31.87%8,7115,23754.86%
TSLA240405P001650002024-03-28 3:59PM EDT165.001.641.601.67+0.43+35.54%11,36523,41953.69%
TSLA240405P001675002024-03-28 3:59PM EDT167.502.172.142.20+0.56+34.78%6,4098,23952.49%
TSLA240405P001700002024-03-28 3:59PM EDT170.002.872.832.91+0.77+36.67%31,87523,03551.59%
TSLA240405P001725002024-03-28 3:59PM EDT172.503.753.703.80+1.01+36.86%18,90344,37150.88%
TSLA240405P001750002024-03-28 3:59PM EDT175.004.854.754.90+1.33+37.78%39,53919,76650.32%
TSLA240405P001775002024-03-28 3:59PM EDT177.506.106.006.15+1.61+35.86%13,9024,85250.34%
TSLA240405P001800002024-03-28 3:58PM EDT180.007.457.257.65+1.79+31.63%9,22110,47850.27%
TSLA240405P001825002024-03-28 3:57PM EDT182.509.158.959.25+2.15+30.71%5832,40049.39%
TSLA240405P001850002024-03-28 3:56PM EDT185.0010.8410.7011.45+2.30+26.93%3,1442,96453.54%
TSLA240405P001875002024-03-28 3:50PM EDT187.5013.1512.2513.10+3.15+31.50%11354449.56%
TSLA240405P001900002024-03-28 3:54PM EDT190.0014.8914.1015.25+2.88+23.98%5333,51950.27%
TSLA240405P001925002024-03-28 3:57PM EDT192.5017.2516.0518.35+3.15+22.34%7020665.01%
TSLA240405P001950002024-03-28 3:56PM EDT195.0019.5019.1020.70+3.33+20.59%2111,64554.27%
TSLA240405P001975002024-03-28 3:41PM EDT197.5022.3020.6023.10+3.60+19.25%267272.14%
TSLA240405P002000002024-03-28 3:40PM EDT200.0024.6823.7525.60+4.68+23.40%5181,56957.91%
TSLA240405P002025002024-03-28 2:16PM EDT202.5025.9426.0528.15+3.20+14.07%272859.81%
TSLA240405P002050002024-03-28 2:57PM EDT205.0028.7628.5030.70+3.76+15.04%2513663.82%
TSLA240405P002075002024-03-27 11:31AM EDT207.5029.8031.2033.20+0.80+2.76%1371.00%
TSLA240405P002100002024-03-27 10:41AM EDT210.0031.5133.3535.700.00-29068.65%
TSLA240405P002150002024-03-28 3:21PM EDT215.0038.8338.3540.70+4.18+12.06%11275.78%
TSLA240405P002175002024-03-26 12:41PM EDT217.5040.0540.8543.60+3.36+9.16%1687.01%
TSLA240405P002200002024-03-27 10:15AM EDT220.0043.5943.5046.05+2.24+5.42%1292.33%
TSLA240405P002250002024-03-19 9:34AM EDT225.0054.2548.3551.200.00-2099.41%
TSLA240405P002300002024-03-11 11:48AM EDT230.0052.8353.3556.100.00-10104.40%
TSLA240405P002350002024-03-11 12:15PM EDT235.0056.6058.3561.100.00-70110.94%
TSLA240405P002400002024-03-13 2:45PM EDT240.0070.4063.3566.100.00-210117.24%
TSLA240405P002450002024-03-28 3:45PM EDT245.0069.2968.3571.20+1.79+2.65%11125.39%
TSLA240405P002500002024-03-13 11:51AM EDT250.0078.0073.3576.100.00-40129.30%
TSLA240405P002550002024-03-26 3:58PM EDT255.0078.1878.3581.20+0.69+0.89%10137.21%
TSLA240405P002600002024-03-27 1:07PM EDT260.0079.7782.4085.700.00-10172.85%
TSLA240405P002650002024-02-26 11:09AM EDT265.0066.4484.5085.800.00-100.00%
TSLA240405P002750002024-03-28 3:24PM EDT275.0098.9598.4099.70+22.40+29.26%10155.18%
TSLA240405P003000002024-03-27 9:44AM EDT300.00123.00123.30124.700.00-60179.00%
TSLA240405P003050002024-03-28 3:27PM EDT305.00129.00127.60129.70+1.00+0.78%93183.50%