TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230602C000200002023-05-26 2:14PM EDT20.00176.00172.40174.05+14.30+8.84%85659.38%
TSLA230602C000300002023-05-18 11:31AM EDT30.00144.00162.45164.100.00-10579.69%
TSLA230602C000400002023-05-19 3:51PM EDT40.00140.20152.45154.100.00-21490.63%
TSLA230602C000500002023-05-24 9:46AM EDT50.00131.92142.60144.100.00-8082450.78%
TSLA230602C000700002023-05-25 10:14AM EDT70.00111.00122.50124.100.00-15329.69%
TSLA230602C000800002023-05-26 2:42PM EDT80.00115.89112.45114.10+33.38+40.46%1415281.25%
TSLA230602C000850002023-05-22 10:19AM EDT85.0099.26107.50109.150.00-1315276.17%
TSLA230602C000900002023-05-18 3:58PM EDT90.0086.80102.50104.150.00-22258.20%
TSLA230602C000950002023-05-19 2:12PM EDT95.0085.1497.5099.150.00-23241.41%
TSLA230602C001000002023-05-26 3:48PM EDT100.0093.4092.5094.15+12.40+15.31%4575225.39%
TSLA230602C001050002023-05-24 1:09PM EDT105.0077.0087.5089.150.00-2062210.16%
TSLA230602C001100002023-05-26 12:56PM EDT110.0086.2282.5084.15+8.88+11.48%455195.31%
TSLA230602C001150002023-05-26 1:32PM EDT115.0082.3577.6579.15+14.41+21.21%223191.80%
TSLA230602C001200002023-05-26 3:31PM EDT120.0074.1072.7074.15+9.44+14.60%14105180.47%
TSLA230602C001250002023-05-26 3:51PM EDT125.0067.1667.7069.20+9.83+17.15%8468169.14%
TSLA230602C001300002023-05-26 3:37PM EDT130.0064.9362.5064.20+11.04+20.49%1994145.70%
TSLA230602C001350002023-05-26 3:34PM EDT135.0059.9557.7059.20+10.30+20.75%1074142.77%
TSLA230602C001370002023-05-26 1:37PM EDT137.0060.4555.5557.20+60.45-952131.06%
TSLA230602C001380002023-05-26 9:44AM EDT138.0049.9654.7056.20+49.96-116135.16%
TSLA230602C001390002023-05-25 10:36AM EDT139.0044.4053.7055.20+44.40--1132.62%
TSLA230602C001400002023-05-26 3:52PM EDT140.0052.1052.7054.20+7.90+17.87%277309130.08%
TSLA230602C001410002023-05-24 12:15PM EDT141.0041.5351.7553.20+41.53--2129.49%
TSLA230602C001420002023-05-25 10:52AM EDT142.0042.1150.7552.20+42.11--9126.95%
TSLA230602C001430002023-05-25 10:47AM EDT143.0041.8049.7551.20+41.80--1124.51%
TSLA230602C001440002023-05-24 1:43PM EDT144.0039.5748.7550.25+39.57--1123.63%
TSLA230602C001450002023-05-26 2:55PM EDT145.0051.5947.7549.25+11.14+27.54%33139121.19%
TSLA230602C001460002023-05-26 10:07AM EDT146.0043.7946.7048.25+43.79-20117.09%
TSLA230602C001470002023-05-26 3:39PM EDT147.0046.6545.7547.25+46.65-25116.21%
TSLA230602C001480002023-05-26 9:35AM EDT148.0037.7044.5546.25+37.70-516107.03%
TSLA230602C001490002023-05-26 2:08PM EDT149.0046.9743.7545.25+46.97-119111.33%
TSLA230602C001500002023-05-26 3:48PM EDT150.0042.4842.6544.25+7.53+21.55%170340105.86%
TSLA230602C001525002023-05-26 1:10PM EDT152.5046.5040.1541.75+14.80+46.69%87799.90%
TSLA230602C001550002023-05-26 3:56PM EDT155.0038.5537.6039.25+8.73+29.28%18680792.58%
TSLA230602C001575002023-05-26 3:36PM EDT157.5037.2535.1536.80+11.25+43.27%447489.75%
TSLA230602C001600002023-05-26 3:59PM EDT160.0033.7032.6034.30+8.71+34.85%53189782.62%
TSLA230602C001625002023-05-26 3:59PM EDT162.5031.0030.2031.85+8.48+37.66%10318580.47%
TSLA230602C001650002023-05-26 3:59PM EDT165.0028.5927.7529.40+8.52+42.45%8961,87376.66%
TSLA230602C001675002023-05-26 3:59PM EDT167.5026.2225.3526.95+8.77+50.26%22584773.44%
TSLA230602C001700002023-05-26 3:59PM EDT170.0023.6822.7523.85+8.06+51.60%1,2636,42952.15%
TSLA230602C001725002023-05-26 3:57PM EDT172.5021.6720.9521.75+8.15+60.28%4841,21466.80%
TSLA230602C001750002023-05-26 3:59PM EDT175.0018.9218.4019.25+7.65+67.88%2,3605,64459.72%
TSLA230602C001775002023-05-26 3:58PM EDT177.5016.7016.5016.80+7.35+78.61%1,0232,13760.06%
TSLA230602C001800002023-05-26 3:59PM EDT180.0014.4014.0014.60+6.75+88.24%10,5128,57855.64%
TSLA230602C001825002023-05-26 3:59PM EDT182.5012.3012.2012.45+6.20+101.64%4,1163,18256.15%
TSLA230602C001850002023-05-26 3:59PM EDT185.0010.3710.2010.40+5.57+116.04%18,38714,07254.10%
TSLA230602C001875002023-05-26 3:59PM EDT187.508.608.458.70+4.95+135.62%16,9104,66554.05%
TSLA230602C001900002023-05-26 3:59PM EDT190.006.956.907.05+4.15+148.21%64,32614,12453.47%
TSLA230602C001925002023-05-26 3:59PM EDT192.505.605.505.65+3.49+165.40%33,0785,77553.06%
TSLA230602C001950002023-05-26 3:59PM EDT195.004.404.404.50+2.81+176.73%75,42011,54553.54%
TSLA230602C001975002023-05-26 3:59PM EDT197.503.403.403.50+2.17+176.42%39,5353,28553.44%
TSLA230602C002000002023-05-26 3:59PM EDT200.002.692.682.69+1.79+198.89%126,68523,27254.03%
TSLA230602C002025002023-05-26 3:59PM EDT202.502.102.032.10+1.42+208.82%26,2493,00654.57%
TSLA230602C002050002023-05-26 3:59PM EDT205.001.621.571.62+1.12+224.00%35,6448,25655.47%
TSLA230602C002075002023-05-26 3:59PM EDT207.501.251.231.24+1.25-14,8831,50556.49%
TSLA230602C002100002023-05-26 3:59PM EDT210.000.950.950.96+0.66+227.59%53,0347,99957.52%
TSLA230602C002125002023-05-26 3:59PM EDT212.500.720.690.75+0.72-10,9471,57158.20%
TSLA230602C002150002023-05-26 3:59PM EDT215.000.580.570.58+0.41+241.18%20,4075,76559.77%
TSLA230602C002175002023-05-26 3:59PM EDT217.500.450.430.45+0.45-4,89446160.64%
TSLA230602C002200002023-05-26 3:59PM EDT220.000.360.350.37+0.25+227.27%38,8905,06462.40%
TSLA230602C002225002023-05-26 3:59PM EDT222.500.290.270.30+0.29-5,17559363.57%
TSLA230602C002250002023-05-26 3:59PM EDT225.000.240.220.23+0.16+200.00%10,2682,35564.75%
TSLA230602C002275002023-05-26 3:59PM EDT227.500.190.180.20+0.19-1,82261166.60%
TSLA230602C002300002023-05-26 3:59PM EDT230.000.150.130.16+0.09+150.00%17,7752,74367.29%
TSLA230602C002325002023-05-26 3:59PM EDT232.500.120.120.14+0.12-1,4221,60269.53%
TSLA230602C002350002023-05-26 3:59PM EDT235.000.120.090.12+0.08+200.00%5,5632,53270.70%
TSLA230602C002375002023-05-26 3:59PM EDT237.500.100.090.10+0.10-1,40220672.85%
TSLA230602C002400002023-05-26 3:59PM EDT240.000.080.060.09+0.05+166.67%5,39881273.63%
TSLA230602C002425002023-05-26 3:56PM EDT242.500.070.050.07+0.07-7916874.61%
TSLA230602C002450002023-05-26 3:58PM EDT245.000.060.050.07+0.02+50.00%1,1601,36577.34%
TSLA230602C002500002023-05-26 3:59PM EDT250.000.050.040.05+0.02+66.67%8,4302,13880.47%
TSLA230602C002550002023-05-26 3:59PM EDT255.000.040.030.04+0.02+100.00%6,71548283.59%
TSLA230602C002600002023-05-26 3:59PM EDT260.000.030.020.04+0.01+50.00%2,19162487.11%
TSLA230602C002650002023-05-26 3:53PM EDT265.000.020.010.030.00-1,24954788.28%
TSLA230602C002700002023-05-26 3:58PM EDT270.000.020.010.03+0.01+100.00%12934892.97%
TSLA230602C002750002023-05-26 3:59PM EDT275.000.020.010.03+0.01+100.00%19868797.66%
TSLA230602C002800002023-05-26 3:58PM EDT280.000.010.000.020.00-33685395.31%
TSLA230602C002850002023-05-26 3:47PM EDT285.000.020.010.020.00-314256103.13%
TSLA230602C002900002023-05-26 3:53PM EDT290.000.010.010.020.00-35873107.81%
TSLA230602C002950002023-05-26 3:52PM EDT295.000.010.010.020.00-13760110.94%
TSLA230602C003000002023-05-26 3:50PM EDT300.000.010.000.020.00-465673110.94%
TSLA230602C003100002023-05-26 3:59PM EDT310.000.010.000.020.00-1,166229118.75%
TSLA230602C003200002023-05-26 1:49PM EDT320.000.010.000.020.00-41238126.56%
TSLA230602C003300002023-05-26 1:48PM EDT330.000.010.000.01-0.01-50.00%35125.00%
TSLA230602C003400002023-05-22 9:51AM EDT340.000.010.000.010.00-16131.25%
TSLA230602C003500002023-05-23 11:07AM EDT350.000.010.000.010.00-1193137.50%
TSLA230602C003600002023-05-26 1:20PM EDT360.000.010.000.010.00-1181143.75%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230602P000200002023-05-17 10:01AM EDT20.000.020.000.010.00-1207537.50%
TSLA230602P000400002023-05-05 1:12PM EDT40.000.010.000.010.00-11375.00%
TSLA230602P000500002023-05-16 10:25AM EDT50.000.010.000.010.00-16953318.75%
TSLA230602P000600002023-05-15 3:53PM EDT60.000.010.000.010.00-201,996275.00%
TSLA230602P000700002023-05-16 3:07PM EDT70.000.010.000.010.00-2291,286243.75%
TSLA230602P000800002023-05-19 3:31PM EDT80.000.010.000.010.00-38313212.50%
TSLA230602P000850002023-05-25 2:19PM EDT85.000.010.000.010.00-8329196.88%
TSLA230602P000900002023-05-26 12:12PM EDT90.000.010.000.010.00-5510181.25%
TSLA230602P000950002023-05-26 3:56PM EDT95.000.010.000.010.00-89765171.88%
TSLA230602P001000002023-05-26 3:50PM EDT100.000.010.000.010.00-8,4585,109159.38%
TSLA230602P001050002023-05-26 3:52PM EDT105.000.010.000.03-0.01-50.00%6,0461,462162.50%
TSLA230602P001100002023-05-26 3:26PM EDT110.000.010.000.020.00-5,178760146.88%
TSLA230602P001150002023-05-26 3:54PM EDT115.000.010.000.04-0.02-66.67%4891,236143.75%
TSLA230602P001200002023-05-26 3:55PM EDT120.000.020.010.030.00-7922,455132.81%
TSLA230602P001250002023-05-26 3:54PM EDT125.000.030.010.040.00-1,4692,581125.00%
TSLA230602P001300002023-05-26 3:51PM EDT130.000.030.020.03-0.01-25.00%2,4772,958114.84%
TSLA230602P001350002023-05-26 3:58PM EDT135.000.030.020.04-0.01-25.00%1,8042,484106.25%
TSLA230602P001370002023-05-26 1:38PM EDT137.000.030.020.04+0.03-59628102.34%
TSLA230602P001380002023-05-26 3:49PM EDT138.000.040.020.04+0.04-10137100.78%
TSLA230602P001390002023-05-26 3:51PM EDT139.000.040.020.04+0.04-4288398.44%
TSLA230602P001400002023-05-26 3:59PM EDT140.000.040.030.04-0.02-33.33%1,0772,64498.44%
TSLA230602P001410002023-05-26 2:26PM EDT141.000.050.030.05+0.05-1727497.66%
TSLA230602P001420002023-05-26 3:27PM EDT142.000.050.020.05+0.05-12431194.53%
TSLA230602P001430002023-05-26 3:46PM EDT143.000.050.030.05+0.05-10819193.75%
TSLA230602P001440002023-05-26 3:01PM EDT144.000.050.030.05+0.05-12010491.80%
TSLA230602P001450002023-05-26 3:59PM EDT145.000.050.040.05-0.02-28.57%2,6974,62191.02%
TSLA230602P001460002023-05-26 3:36PM EDT146.000.060.030.08+0.06-43920691.41%
TSLA230602P001470002023-05-26 3:57PM EDT147.000.060.030.07+0.06-23112788.28%
TSLA230602P001480002023-05-26 3:08PM EDT148.000.070.040.05+0.07-13618485.16%
TSLA230602P001490002023-05-26 3:57PM EDT149.000.060.040.07+0.06-47820685.55%
TSLA230602P001500002023-05-26 3:58PM EDT150.000.060.060.08-0.03-33.33%4,6936,62685.94%
TSLA230602P001525002023-05-26 3:58PM EDT152.500.070.070.10-0.04-36.36%4011,07283.20%
TSLA230602P001550002023-05-26 3:59PM EDT155.000.070.070.10-0.09-56.25%3,5773,77078.13%
TSLA230602P001575002023-05-26 3:56PM EDT157.500.100.090.10-0.10-50.00%1,9371,46374.22%
TSLA230602P001600002023-05-26 3:59PM EDT160.000.110.110.12-0.13-54.17%5,3926,14971.29%
TSLA230602P001625002023-05-26 3:57PM EDT162.500.140.130.15-0.19-57.58%3,2412,14168.16%
TSLA230602P001650002023-05-26 3:59PM EDT165.000.180.170.18-0.28-60.87%9,1686,33465.43%
TSLA230602P001675002023-05-26 3:59PM EDT167.500.240.230.24-0.41-63.08%5,9953,05863.48%
TSLA230602P001700002023-05-26 3:59PM EDT170.000.320.300.32-0.56-63.64%13,5987,26861.23%
TSLA230602P001725002023-05-26 3:59PM EDT172.500.400.400.41-0.80-66.67%10,3122,73458.89%
TSLA230602P001750002023-05-26 3:59PM EDT175.000.560.560.57-1.13-66.86%30,4158,69957.47%
TSLA230602P001775002023-05-26 3:59PM EDT177.500.770.750.78-1.51-66.23%14,9673,05755.71%
TSLA230602P001800002023-05-26 3:59PM EDT180.001.081.061.08-1.97-64.59%39,0727,80054.61%
TSLA230602P001825002023-05-26 3:59PM EDT182.501.451.451.48-2.53-63.57%15,3072,58653.39%
TSLA230602P001850002023-05-26 3:59PM EDT185.002.012.012.03-3.19-61.35%52,5038,30552.71%
TSLA230602P001875002023-05-26 3:59PM EDT187.502.712.712.75-3.89-58.94%34,4254,43852.08%
TSLA230602P001900002023-05-26 3:59PM EDT190.003.703.603.65-4.55-55.15%40,2596,04451.56%
TSLA230602P001925002023-05-26 3:59PM EDT192.504.704.704.80-5.41-53.51%15,5511,03151.49%
TSLA230602P001950002023-05-26 3:59PM EDT195.006.086.056.15-5.89-49.21%29,1971,95151.71%
TSLA230602P001975002023-05-26 3:58PM EDT197.507.507.557.70-6.05-44.65%9,19267151.81%
TSLA230602P002000002023-05-26 3:59PM EDT200.009.309.309.45-6.87-42.49%8,42360552.44%
TSLA230602P002025002023-05-26 3:57PM EDT202.5011.0011.0511.35-7.70-41.18%4193352.12%
TSLA230602P002050002023-05-26 3:56PM EDT205.0013.2513.1013.45-9.25-41.11%1,07834753.35%
TSLA230602P002075002023-05-26 3:52PM EDT207.5016.9515.0515.85+16.95-912754.64%
TSLA230602P002100002023-05-26 3:59PM EDT210.0017.6516.9017.75-7.23-29.06%2,8371,42056.89%
TSLA230602P002125002023-05-26 1:19PM EDT212.5016.7019.0020.55+16.70-13151.51%
TSLA230602P002150002023-05-26 3:48PM EDT215.0023.0021.4022.90-8.30-26.52%49822452.34%
TSLA230602P002175002023-05-26 3:46PM EDT217.5025.0023.9025.25+25.00-83253.76%
TSLA230602P002200002023-05-26 2:18PM EDT220.0024.3926.2027.70-10.65-30.39%1123051.17%
TSLA230602P002225002023-05-26 1:43PM EDT222.5026.4128.6030.10+26.41-4378.86%
TSLA230602P002250002023-05-26 1:44PM EDT225.0028.7631.0532.75-11.34-28.28%10054.10%
TSLA230602P002275002023-05-26 12:33PM EDT227.5033.0533.5535.20+33.05-8054.30%
TSLA230602P002300002023-05-26 1:03PM EDT230.0032.6036.0037.70-12.50-27.72%3052.34%
TSLA230602P002325002023-05-26 11:43AM EDT232.5039.6538.4040.10+39.65-2096.48%
TSLA230602P002350002023-04-18 12:23PM EDT235.0050.9257.0558.950.00--0303.76%
TSLA230602P002400002023-05-26 9:53AM EDT240.0054.3045.9047.55-4.70-7.97%10107.18%
TSLA230602P002500002023-05-26 11:51AM EDT250.0055.2055.8557.70-10.25-15.66%2020127.25%
TSLA230602P002550002023-05-26 10:27AM EDT255.0065.5060.8562.70+65.50-10134.67%
TSLA230602P002600002023-05-26 1:04PM EDT260.0062.5065.8567.70+62.50-106141.80%
TSLA230602P002650002023-05-23 3:59PM EDT265.0079.2070.8572.55+79.20--0143.31%
TSLA230602P002950002023-04-14 10:18AM EDT295.00111.16126.05128.000.00--0526.42%
TSLA230602P003000002023-05-26 9:33AM EDT300.00113.74105.85107.70-0.76-0.66%80192.19%
TSLA230602P003100002023-05-01 12:46PM EDT310.00148.75115.85117.700.00--0203.22%
TSLA230602P003200002023-05-26 3:52PM EDT320.00128.00125.85127.70-8.15-5.99%10213.87%
TSLA230602P003600002023-05-26 3:46PM EDT360.00166.80165.85167.70-30.00-15.24%100252.05%