Singapore markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
774.39+20.75 (+2.75%)
At close: 4:00PM EDT
769.00 -5.39 (-0.70%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211001C001000002021-09-23 12:17PM EDT100.00650.650.000.000.00-1110.00%
TSLA211001C001500002021-09-24 11:22AM EDT150.00613.050.000.000.00-790.00%
TSLA211001C002000002021-09-24 11:22AM EDT200.00563.050.000.000.00-3330.00%
TSLA211001C002500002021-09-24 9:58AM EDT250.00500.550.000.000.00-9120.00%
TSLA211001C003000002021-09-23 2:54PM EDT300.00452.950.000.000.00-2170.00%
TSLA211001C003500002021-09-23 12:17PM EDT350.00400.750.000.000.00--80.00%
TSLA211001C004000002021-09-23 12:17PM EDT400.00350.750.000.000.00-260.00%
TSLA211001C004100002021-09-24 3:51PM EDT410.00363.300.000.000.00-1100.00%
TSLA211001C004200002021-09-21 2:50PM EDT420.00321.500.000.000.00-6140.00%
TSLA211001C004300002021-09-24 3:49PM EDT430.00342.830.000.000.00-140.00%
TSLA211001C004400002021-09-21 9:39AM EDT440.00296.950.000.000.00-5110.00%
TSLA211001C004500002021-09-24 11:25AM EDT450.00310.900.000.000.00-330.00%
TSLA211001C004600002021-09-23 2:43PM EDT460.00293.550.000.000.00-590.00%
TSLA211001C004700002021-09-24 3:33PM EDT470.00300.590.000.000.00-110.00%
TSLA211001C004800002021-09-24 3:33PM EDT480.00290.660.000.000.00-1480.00%
TSLA211001C004900002021-09-24 11:57AM EDT490.00272.980.000.000.00-1130.00%
TSLA211001C005000002021-09-24 3:52PM EDT500.00273.800.000.000.00-531040.00%
TSLA211001C005100002021-09-23 9:40AM EDT510.00244.600.000.000.00-3110.00%
TSLA211001C005200002021-09-23 9:40AM EDT520.00234.650.000.000.00-3280.00%
TSLA211001C005300002021-09-24 1:26PM EDT530.00237.120.000.000.00-3380.00%
TSLA211001C005400002021-09-23 11:05AM EDT540.00214.050.000.000.00-4330.00%
TSLA211001C005500002021-09-23 12:42PM EDT550.00203.140.000.000.00-6490.00%
TSLA211001C005600002021-09-24 12:52PM EDT560.00207.250.000.000.00-13580.00%
TSLA211001C005700002021-09-24 12:07PM EDT570.00192.300.000.000.00-10930.00%
TSLA211001C005800002021-09-24 3:54PM EDT580.00193.950.000.000.00-5770.00%
TSLA211001C005900002021-09-24 12:52PM EDT590.00177.600.000.000.00-26900.00%
TSLA211001C006000002021-09-24 3:50PM EDT600.00174.650.000.000.00-2064220.00%
TSLA211001C006050002021-09-24 1:26PM EDT605.00162.920.000.000.00-21570.00%
TSLA211001C006100002021-09-24 3:48PM EDT610.00164.100.000.000.00-40520.00%
TSLA211001C006150002021-09-24 2:43PM EDT615.00154.320.000.000.00-41670.00%
TSLA211001C006200002021-09-24 3:54PM EDT620.00154.550.000.000.00-694010.00%
TSLA211001C006250002021-09-24 3:13PM EDT625.00146.950.000.000.00-332890.00%
TSLA211001C006300002021-09-24 3:13PM EDT630.00141.850.000.000.00-471000.00%
TSLA211001C006350002021-09-24 3:54PM EDT635.00140.000.000.000.00-472320.00%
TSLA211001C006400002021-09-24 3:59PM EDT640.00136.300.000.000.00-39850.00%
TSLA211001C006450002021-09-24 3:55PM EDT645.00130.430.000.000.00-29240.00%
TSLA211001C006500002021-09-24 3:59PM EDT650.00126.500.000.000.00-432070.00%
TSLA211001C006550002021-09-24 2:06PM EDT655.00114.150.000.000.00-29310.00%
TSLA211001C006600002021-09-24 3:24PM EDT660.00114.610.000.000.00-3955080.00%
TSLA211001C006650002021-09-24 3:57PM EDT665.00111.650.000.000.00-491220.00%
TSLA211001C006700002021-09-24 3:54PM EDT670.00106.250.000.000.00-941670.00%
TSLA211001C006750002021-09-24 3:21PM EDT675.0098.550.000.000.00-251400.00%
TSLA211001C006800002021-09-24 3:50PM EDT680.0096.750.000.000.00-551750.00%
TSLA211001C006850002021-09-24 2:54PM EDT685.0088.150.000.000.00-301380.00%
TSLA211001C006900002021-09-24 3:41PM EDT690.0085.350.000.000.00-2253000.00%
TSLA211001C006950002021-09-24 3:59PM EDT695.0083.800.000.000.00-1033730.00%
TSLA211001C007000002021-09-24 3:59PM EDT700.0079.200.000.000.00-7821,4500.00%
TSLA211001C007050002021-09-24 3:57PM EDT705.0073.680.000.000.00-1793250.00%
TSLA211001C007100002021-09-24 3:59PM EDT710.0070.000.000.000.00-2663720.00%
TSLA211001C007150002021-09-24 3:47PM EDT715.0063.250.000.000.00-1773510.00%
TSLA211001C007200002021-09-24 3:59PM EDT720.0060.470.000.000.00-1,9901,5920.00%
TSLA211001C007250002021-09-24 3:58PM EDT725.0055.700.000.000.00-5106870.00%
TSLA211001C007300002021-09-24 3:58PM EDT730.0050.850.000.000.00-1,0247820.00%
TSLA211001C007350002021-09-24 3:59PM EDT735.0046.570.000.000.00-3929870.00%
TSLA211001C007400002021-09-24 3:59PM EDT740.0041.950.000.000.00-9,2344,0360.00%
TSLA211001C007450002021-09-24 3:59PM EDT745.0037.440.000.000.00-1,5571,6280.00%
TSLA211001C007500002021-09-24 3:59PM EDT750.0033.150.000.000.00-15,3754,8800.00%
TSLA211001C007550002021-09-24 3:59PM EDT755.0028.600.000.000.00-5,9452,6190.00%
TSLA211001C007600002021-09-24 3:59PM EDT760.0024.770.000.000.00-22,4894,3380.00%
TSLA211001C007650002021-09-24 3:59PM EDT765.0020.650.000.000.00-20,3634,6730.00%
TSLA211001C007700002021-09-24 3:59PM EDT770.0017.200.000.000.00-23,9996,9010.00%
TSLA211001C007750002021-09-24 3:59PM EDT775.0013.600.000.000.00-11,7055,7360.20%
TSLA211001C007800002021-09-24 3:59PM EDT780.0010.950.000.000.00-22,2468,4711.56%
TSLA211001C007850002021-09-24 3:59PM EDT785.008.850.000.000.00-8,8034,4143.13%
TSLA211001C007900002021-09-24 3:59PM EDT790.007.000.000.000.00-15,1016,8663.13%
TSLA211001C007950002021-09-24 3:59PM EDT795.005.350.000.000.00-5,4672,7496.25%
TSLA211001C008000002021-09-24 3:59PM EDT800.004.220.000.000.00-46,80719,9376.25%
TSLA211001C008050002021-09-24 3:59PM EDT805.003.200.000.000.00-5,7414,3456.25%
TSLA211001C008100002021-09-24 3:59PM EDT810.002.740.000.000.00-5,5223,6836.25%
TSLA211001C008150002021-09-24 3:59PM EDT815.002.090.000.000.00-2,8442,54812.50%
TSLA211001C008200002021-09-24 3:59PM EDT820.001.630.000.000.00-10,5816,23612.50%
TSLA211001C008250002021-09-24 3:59PM EDT825.001.370.000.000.00-2,8842,39112.50%
TSLA211001C008300002021-09-24 3:59PM EDT830.001.120.000.000.00-1,6582,04012.50%
TSLA211001C008350002021-09-24 3:59PM EDT835.000.950.000.000.00-67266912.50%
TSLA211001C008400002021-09-24 3:59PM EDT840.000.800.000.000.00-1,3551,82312.50%
TSLA211001C008450002021-09-24 3:59PM EDT845.000.840.000.000.00-38738312.50%
TSLA211001C008500002021-09-24 3:59PM EDT850.000.580.000.000.00-4,0244,08512.50%
TSLA211001C008600002021-09-24 3:59PM EDT860.000.440.000.000.00-1,0761,06025.00%
TSLA211001C008700002021-09-24 3:59PM EDT870.000.390.000.000.00-1,4131,25625.00%
TSLA211001C008800002021-09-24 3:59PM EDT880.000.480.000.000.00-1,5671,70525.00%
TSLA211001C008900002021-09-24 3:59PM EDT890.000.420.000.000.00-46968925.00%
TSLA211001C009000002021-09-24 3:59PM EDT900.000.230.000.000.00-1,9553,03825.00%
TSLA211001C009100002021-09-24 3:59PM EDT910.000.180.000.000.00-18629125.00%
TSLA211001C009200002021-09-24 3:43PM EDT920.000.140.000.000.00-16141925.00%
TSLA211001C009300002021-09-24 3:59PM EDT930.000.150.000.000.00-13418125.00%
TSLA211001C009400002021-09-24 3:59PM EDT940.000.140.000.000.00-17123925.00%
TSLA211001C009500002021-09-24 3:59PM EDT950.000.150.000.000.00-40346125.00%
TSLA211001C009600002021-09-24 3:59PM EDT960.000.140.000.000.00-309925.00%
TSLA211001C009700002021-09-24 3:59PM EDT970.000.120.000.000.00-309750.00%
TSLA211001C009800002021-09-24 3:36PM EDT980.000.110.000.000.00-21322350.00%
TSLA211001C009900002021-09-24 3:49PM EDT990.000.090.000.000.00-8111550.00%
TSLA211001C010000002021-09-24 3:57PM EDT1,000.000.070.000.000.00-5921,46150.00%
TSLA211001C010250002021-09-24 3:44PM EDT1,025.000.090.000.000.00-18723950.00%
TSLA211001C010500002021-09-24 3:32PM EDT1,050.000.080.000.000.00-517950.00%
TSLA211001C010750002021-09-24 3:54PM EDT1,075.000.050.000.000.00-496450.00%
TSLA211001C011000002021-09-24 3:54PM EDT1,100.000.040.000.000.00-63535050.00%
TSLA211001C011250002021-09-24 3:53PM EDT1,125.000.060.000.000.00-7912350.00%
TSLA211001C011500002021-09-24 3:59PM EDT1,150.000.050.000.000.00-5910350.00%
TSLA211001C011750002021-09-24 3:53PM EDT1,175.000.030.000.000.00-1410050.00%
TSLA211001C012000002021-09-24 3:52PM EDT1,200.000.040.000.000.00-3622450.00%
TSLA211001C012250002021-09-24 3:14PM EDT1,225.000.030.000.000.00-112850.00%
TSLA211001C012500002021-09-24 3:17PM EDT1,250.000.040.000.000.00-3916450.00%
TSLA211001C012750002021-09-21 3:15PM EDT1,275.000.010.000.000.00-314950.00%
TSLA211001C013000002021-09-24 3:40PM EDT1,300.000.030.000.000.00-3915250.00%
TSLA211001C013250002021-09-24 3:34PM EDT1,325.000.010.000.000.00-11835550.00%
TSLA211001C013500002021-09-23 9:40AM EDT1,350.000.010.000.000.00-10017150.00%
TSLA211001C013750002021-09-24 3:14PM EDT1,375.000.010.000.000.00-1058650.00%
TSLA211001C014000002021-09-24 3:59PM EDT1,400.000.010.000.000.00-544050.00%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA211001P001000002021-09-22 1:19PM EDT100.000.010.000.000.00-25350.00%
TSLA211001P001500002021-09-23 3:45PM EDT150.000.010.000.000.00--43950.00%
TSLA211001P002000002021-09-24 3:59PM EDT200.000.010.000.000.00-2263750.00%
TSLA211001P002500002021-09-24 3:55PM EDT250.000.020.000.000.00-11150.00%
TSLA211001P003000002021-09-24 3:58PM EDT300.000.020.000.000.00-1728250.00%
TSLA211001P003500002021-09-24 3:53PM EDT350.000.030.000.000.00-153450.00%
TSLA211001P004000002021-09-24 3:59PM EDT400.000.050.000.000.00-6333,68550.00%
TSLA211001P004100002021-09-24 3:58PM EDT410.000.060.000.000.00-5961,11050.00%
TSLA211001P004200002021-09-24 3:45PM EDT420.000.090.000.000.00-4538950.00%
TSLA211001P004300002021-09-24 3:45PM EDT430.000.140.000.000.00-4619650.00%
TSLA211001P004400002021-09-24 3:56PM EDT440.000.110.000.000.00-2027350.00%
TSLA211001P004500002021-09-24 3:59PM EDT450.000.150.000.000.00-4,8405,37950.00%
TSLA211001P004600002021-09-24 3:59PM EDT460.000.190.000.000.00-30039750.00%
TSLA211001P004700002021-09-24 3:58PM EDT470.000.210.000.000.00-92279950.00%
TSLA211001P004800002021-09-24 3:59PM EDT480.000.270.000.000.00-9431,03450.00%
TSLA211001P004900002021-09-24 3:59PM EDT490.000.390.000.000.00-8941,03450.00%
TSLA211001P005000002021-09-24 3:59PM EDT500.000.460.000.000.00-15,55015,11350.00%
TSLA211001P005100002021-09-24 3:56PM EDT510.000.430.000.000.00-26544150.00%
TSLA211001P005200002021-09-24 3:59PM EDT520.000.570.000.000.00-3351,31950.00%
TSLA211001P005300002021-09-24 3:59PM EDT530.000.530.000.000.00-1,0631,40850.00%
TSLA211001P005400002021-09-24 3:58PM EDT540.000.710.000.000.00-77795850.00%
TSLA211001P005500002021-09-24 3:59PM EDT550.000.790.000.000.00-4,3535,55550.00%
TSLA211001P005600002021-09-24 3:59PM EDT560.000.830.000.000.00-1,1881,53150.00%
TSLA211001P005700002021-09-24 3:58PM EDT570.000.950.000.000.00-1,4862,83450.00%
TSLA211001P005800002021-09-24 3:59PM EDT580.001.030.000.000.00-1,5143,00850.00%
TSLA211001P005900002021-09-24 3:59PM EDT590.001.150.000.000.00-3,7714,05950.00%
TSLA211001P006000002021-09-24 3:59PM EDT600.001.150.000.000.00-9,16811,05050.00%
TSLA211001P006050002021-09-24 3:59PM EDT605.001.330.000.000.00-9011,42250.00%
TSLA211001P006100002021-09-24 3:59PM EDT610.001.350.000.000.00-1,3882,18250.00%
TSLA211001P006150002021-09-24 3:59PM EDT615.001.570.000.000.00-1,2741,65150.00%
TSLA211001P006200002021-09-24 3:59PM EDT620.001.610.000.000.00-2,1193,48250.00%
TSLA211001P006250002021-09-24 3:59PM EDT625.001.550.000.000.00-1,5311,73325.00%
TSLA211001P006300002021-09-24 3:59PM EDT630.001.900.000.000.00-3,2065,28725.00%
TSLA211001P006350002021-09-24 3:59PM EDT635.001.800.000.000.00-1,7082,67025.00%
TSLA211001P006400002021-09-24 3:59PM EDT640.001.920.000.000.00-2,9373,52025.00%
TSLA211001P006450002021-09-24 3:58PM EDT645.002.260.000.000.00-2,8522,47825.00%
TSLA211001P006500002021-09-24 3:59PM EDT650.002.270.000.000.00-7,5127,96625.00%
TSLA211001P006550002021-09-24 3:59PM EDT655.002.420.000.000.00-3,2322,54525.00%
TSLA211001P006600002021-09-24 3:59PM EDT660.002.660.000.000.00-4,0735,25325.00%
TSLA211001P006650002021-09-24 3:59PM EDT665.003.000.000.000.00-4,4374,91225.00%
TSLA211001P006700002021-09-24 3:59PM EDT670.003.200.000.000.00-4,8376,16025.00%
TSLA211001P006750002021-09-24 3:59PM EDT675.003.450.000.000.00-3,6516,32625.00%
TSLA211001P006800002021-09-24 3:59PM EDT680.003.510.000.000.00-8,9259,07725.00%
TSLA211001P006850002021-09-24 3:59PM EDT685.004.050.000.000.00-5,8048,85025.00%
TSLA211001P006900002021-09-24 3:59PM EDT690.004.230.000.000.00-6,53318,26925.00%
TSLA211001P006950002021-09-24 3:59PM EDT695.004.350.000.000.00-11,85613,42925.00%
TSLA211001P007000002021-09-24 3:59PM EDT700.004.600.000.000.00-88,446116,15112.50%
TSLA211001P007050002021-09-24 3:59PM EDT705.004.650.000.000.00-3,0177,04212.50%
TSLA211001P007100002021-09-24 3:59PM EDT710.005.200.000.000.00-7,89250,91612.50%
TSLA211001P007150002021-09-24 3:59PM EDT715.005.400.000.000.00-9,76914,21312.50%
TSLA211001P007200002021-09-24 3:59PM EDT720.005.870.000.000.00-44,40425,29612.50%
TSLA211001P007250002021-09-24 3:59PM EDT725.006.350.000.000.00-7,9355,81212.50%
TSLA211001P007300002021-09-24 3:59PM EDT730.006.660.000.000.00-7,42213,95312.50%
TSLA211001P007350002021-09-24 3:59PM EDT735.007.250.000.000.00-4,7994,64012.50%
TSLA211001P007400002021-09-24 3:59PM EDT740.007.760.000.000.00-9,3746,7056.25%
TSLA211001P007450002021-09-24 3:59PM EDT745.008.020.000.000.00-9,0724,9036.25%
TSLA211001P007500002021-09-24 3:59PM EDT750.008.650.000.000.00-14,7549,9376.25%
TSLA211001P007550002021-09-24 3:59PM EDT755.009.250.000.000.00-7,0032,8546.25%
TSLA211001P007600002021-09-24 3:59PM EDT760.0010.100.000.000.00-11,8533,4493.13%
TSLA211001P007650002021-09-24 3:59PM EDT765.0011.000.000.000.00-11,4805,1583.13%
TSLA211001P007700002021-09-24 3:59PM EDT770.0012.450.000.000.00-7,1164,1101.56%
TSLA211001P007750002021-09-24 3:59PM EDT775.0014.360.000.000.00-2,0381,2540.00%
TSLA211001P007800002021-09-24 3:59PM EDT780.0016.610.000.000.00-2,1011,2430.00%
TSLA211001P007850002021-09-24 3:58PM EDT785.0019.450.000.000.00-4433750.00%
TSLA211001P007900002021-09-24 3:59PM EDT790.0022.400.000.000.00-7515550.00%
TSLA211001P007950002021-09-24 3:59PM EDT795.0025.930.000.000.00-1392900.00%
TSLA211001P008000002021-09-24 3:59PM EDT800.0029.890.000.000.00-8891,5160.00%
TSLA211001P008050002021-09-24 3:52PM EDT805.0035.080.000.000.00-471350.00%
TSLA211001P008100002021-09-24 3:57PM EDT810.0039.150.000.000.00-2493210.00%
TSLA211001P008150002021-09-24 3:36PM EDT815.0046.200.000.000.00-34300.00%
TSLA211001P008200002021-09-24 3:59PM EDT820.0047.500.000.000.00-4565170.00%
TSLA211001P008250002021-09-24 3:59PM EDT825.0052.050.000.000.00-57540.00%
TSLA211001P008300002021-09-24 3:56PM EDT830.0057.990.000.000.00-26280.00%
TSLA211001P008350002021-09-24 1:34PM EDT835.0070.000.000.000.00-3240.00%
TSLA211001P008400002021-09-24 3:59PM EDT840.0066.600.000.000.00-22490.00%
TSLA211001P008450002021-09-24 1:01PM EDT845.0079.900.000.000.00-560.00%
TSLA211001P008500002021-09-24 3:56PM EDT850.0077.550.000.000.00-24370.00%
TSLA211001P008600002021-09-24 12:54PM EDT860.0093.550.000.000.00-10180.00%
TSLA211001P008700002021-09-24 12:50PM EDT870.00104.330.000.000.00-6140.00%
TSLA211001P008800002021-09-24 3:12PM EDT880.00110.000.000.000.00-640.00%
TSLA211001P008900002021-09-20 3:05PM EDT890.00168.070.000.000.00-150.00%
TSLA211001P009000002021-09-23 2:00PM EDT900.00145.700.000.000.00-130.00%
TSLA211001P009100002021-09-24 12:25PM EDT910.00147.500.000.000.00-240.00%
TSLA211001P009200002021-09-24 9:58AM EDT920.00169.550.000.000.00-110.00%
TSLA211001P009300002021-09-24 9:58AM EDT930.00179.500.000.000.00-460.00%
TSLA211001P009400002021-09-23 2:54PM EDT940.00187.050.000.000.00-110.00%
TSLA211001P009600002021-09-21 2:43PM EDT960.00220.250.000.000.00--10.00%
TSLA211001P009700002021-09-22 10:51AM EDT970.00222.850.000.000.00--00.00%
TSLA211001P009900002021-09-22 10:02AM EDT990.00248.750.000.000.00-100.00%
TSLA211001P010000002021-09-20 12:09AM EDT1,000.00243.450.000.000.00--10.00%
TSLA211001P010250002021-09-23 3:48PM EDT1,025.00270.350.000.000.00--00.00%
TSLA211001P010500002021-09-20 3:24PM EDT1,050.00329.500.000.000.00-100.00%
TSLA211001P011750002021-08-18 12:29PM EDT1,175.00485.00406.00425.000.00--0279.69%
TSLA211001P012750002021-08-20 9:46AM EDT1,275.00587.20506.00524.850.00-10315.49%