Singapore markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.41+8.19 (+4.73%)
At close: 04:00PM EST
186.13 +4.72 (+2.60%)
Pre-market: 05:27AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230203C000150002023-02-01 3:22PM EST15.00167.000.000.000.00-200.00%
TSLA230203C000250002023-01-30 3:54PM EST25.00142.300.000.000.00-100.00%
TSLA230203C000350002023-02-01 3:15PM EST35.00146.700.000.000.00-200.00%
TSLA230203C000500002023-02-01 11:29AM EST50.00122.000.000.000.00-200.00%
TSLA230203C000550002023-01-31 3:00PM EST55.00118.300.000.000.00-300.00%
TSLA230203C000600002023-01-30 1:27PM EST60.00111.870.000.000.00-300.00%
TSLA230203C000650002023-01-27 1:40PM EST65.00111.800.000.000.00-700.00%
TSLA230203C000700002023-01-30 9:32AM EST70.00109.150.000.000.00-200.00%
TSLA230203C000750002023-01-31 9:38AM EST75.0092.630.000.000.00-1000.00%
TSLA230203C000800002023-01-27 10:13AM EST80.0085.650.000.000.00-900.00%
TSLA230203C000850002023-02-01 9:32AM EST85.0087.150.000.000.00-100.00%
TSLA230203C000860002023-01-31 12:35PM EST86.0086.170.000.000.00-100.00%
TSLA230203C000870002023-01-31 2:32PM EST87.0085.500.000.000.00-1700.00%
TSLA230203C000880002023-02-01 3:04PM EST88.0092.000.000.000.00-500.00%
TSLA230203C000890002023-01-31 10:41AM EST89.0080.900.000.000.00-1100.00%
TSLA230203C000900002023-02-01 10:11AM EST90.0083.350.000.000.00-100.00%
TSLA230203C000910002023-01-31 10:41AM EST91.0078.650.000.000.00-600.00%
TSLA230203C000920002023-02-01 10:01AM EST92.0082.000.000.000.00-800.00%
TSLA230203C000930002023-01-31 3:27PM EST93.0079.450.000.000.00-1400.00%
TSLA230203C000940002023-01-31 3:27PM EST94.0078.450.000.000.00-1600.00%
TSLA230203C000950002023-01-31 11:00AM EST95.0078.550.000.000.00-1900.00%
TSLA230203C000960002023-01-31 9:59AM EST96.0071.650.000.000.00-300.00%
TSLA230203C000970002023-02-01 11:57AM EST97.0075.200.000.000.00-200.00%
TSLA230203C000980002023-02-01 10:57AM EST98.0073.050.000.000.00-200.00%
TSLA230203C000990002023-02-01 2:53PM EST99.0080.050.000.000.00-300.00%
TSLA230203C001000002023-02-01 3:54PM EST100.0081.060.000.000.00-4100.00%
TSLA230203C001010002023-01-31 3:27PM EST101.0071.400.000.000.00-1400.00%
TSLA230203C001020002023-01-31 10:11AM EST102.0066.150.000.000.00-1800.00%
TSLA230203C001030002023-02-01 12:08PM EST103.0069.000.000.000.00-100.00%
TSLA230203C001040002023-01-31 1:28PM EST104.0068.180.000.000.00-9300.00%
TSLA230203C001050002023-02-01 10:06AM EST105.0068.760.000.000.00-100.00%
TSLA230203C001060002023-02-01 2:43PM EST106.0071.800.000.000.00-1100.00%
TSLA230203C001070002023-02-01 1:35PM EST107.0067.650.000.000.00-1000.00%
TSLA230203C001080002023-02-01 2:53PM EST108.0071.100.000.000.00-3900.00%
TSLA230203C001090002023-01-31 1:12PM EST109.0063.600.000.000.00-1300.00%
TSLA230203C001100002023-02-01 3:54PM EST110.0071.300.000.000.00-2200.00%
TSLA230203C001110002023-01-30 3:57PM EST111.0055.800.000.000.00-3700.00%
TSLA230203C001120002023-01-31 3:02PM EST112.0062.250.000.000.00-1600.00%
TSLA230203C001130002023-02-01 3:10PM EST113.0069.450.000.000.00-16200.00%
TSLA230203C001140002023-02-01 3:59PM EST114.0067.300.000.000.00-2200.00%
TSLA230203C001150002023-02-01 3:53PM EST115.0066.550.000.000.00-2800.00%
TSLA230203C001160002023-02-01 3:37PM EST116.0067.290.000.000.00-200.00%
TSLA230203C001170002023-02-01 2:34PM EST117.0055.700.000.000.00-200.00%
TSLA230203C001180002023-02-01 3:43PM EST118.0065.010.000.000.00-2500.00%
TSLA230203C001190002023-02-01 3:46PM EST119.0063.400.000.000.00-5000.00%
TSLA230203C001200002023-02-01 3:59PM EST120.0061.300.000.000.00-3900.00%
TSLA230203C001210002023-02-01 3:32PM EST121.0061.290.000.000.00-2600.00%
TSLA230203C001220002023-02-01 3:51PM EST122.0059.600.000.000.00-700.00%
TSLA230203C001230002023-02-01 3:52PM EST123.0058.650.000.000.00-11300.00%
TSLA230203C001240002023-02-01 3:35PM EST124.0058.190.000.000.00-3000.00%
TSLA230203C001250002023-02-01 3:47PM EST125.0057.450.000.000.00-10100.00%
TSLA230203C001260002023-02-01 3:59PM EST126.0055.400.000.000.00-2500.00%
TSLA230203C001270002023-02-01 2:36PM EST127.0047.100.000.000.00-2200.00%
TSLA230203C001280002023-02-01 3:35PM EST128.0055.000.000.000.00-3300.00%
TSLA230203C001290002023-02-01 3:01PM EST129.0049.980.000.000.00-2900.00%
TSLA230203C001300002023-02-01 3:56PM EST130.0051.690.000.000.00-11400.00%
TSLA230203C001310002023-02-01 3:36PM EST131.0051.700.000.000.00-1900.00%
TSLA230203C001320002023-02-01 3:20PM EST132.0050.050.000.000.00-2100.00%
TSLA230203C001330002023-02-01 3:35PM EST133.0050.000.000.000.00-1600.00%
TSLA230203C001340002023-02-01 3:05PM EST134.0046.350.000.000.00-2000.00%
TSLA230203C001350002023-02-01 3:56PM EST135.0046.800.000.000.00-27800.00%
TSLA230203C001360002023-02-01 3:48PM EST136.0046.750.000.000.00-11800.00%
TSLA230203C001370002023-02-01 3:54PM EST137.0044.050.000.000.00-33000.00%
TSLA230203C001380002023-02-01 3:30PM EST138.0044.420.000.000.00-30900.00%
TSLA230203C001390002023-02-01 3:18PM EST139.0042.700.000.000.00-1600.00%
TSLA230203C001400002023-02-01 3:53PM EST140.0041.560.000.000.00-21600.00%
TSLA230203C001410002023-02-01 3:50PM EST141.0040.700.000.000.00-19900.00%
TSLA230203C001420002023-02-01 3:57PM EST142.0039.510.000.000.00-6700.00%
TSLA230203C001430002023-02-01 3:44PM EST143.0039.550.000.000.00-4400.00%
TSLA230203C001440002023-02-01 3:52PM EST144.0037.700.000.000.00-9900.00%
TSLA230203C001450002023-02-01 3:55PM EST145.0036.800.000.000.00-2,67000.00%
TSLA230203C001460002023-02-01 3:45PM EST146.0036.750.000.000.00-7400.00%
TSLA230203C001470002023-02-01 3:40PM EST147.0036.180.000.000.00-20900.00%
TSLA230203C001480002023-02-01 3:36PM EST148.0034.950.000.000.00-5500.00%
TSLA230203C001490002023-02-01 3:57PM EST149.0032.440.000.000.00-6200.00%
TSLA230203C001500002023-02-01 3:59PM EST150.0031.440.000.000.00-3,32200.00%
TSLA230203C001525002023-02-01 3:54PM EST152.5028.800.000.000.00-27800.00%
TSLA230203C001550002023-02-01 3:59PM EST155.0026.490.000.000.00-1,56700.00%
TSLA230203C001575002023-02-01 3:59PM EST157.5024.010.000.000.00-48800.00%
TSLA230203C001600002023-02-01 3:59PM EST160.0021.250.000.000.00-6,94500.00%
TSLA230203C001625002023-02-01 3:59PM EST162.5019.100.000.000.00-2,69900.00%
TSLA230203C001650002023-02-01 3:59PM EST165.0016.800.000.000.00-7,89300.00%
TSLA230203C001675002023-02-01 3:59PM EST167.5014.420.000.000.00-5,91800.00%
TSLA230203C001700002023-02-01 3:59PM EST170.0012.300.000.000.00-41,49500.00%
TSLA230203C001725002023-02-01 3:59PM EST172.5010.120.000.000.00-49,13500.00%
TSLA230203C001750002023-02-01 3:59PM EST175.008.300.000.000.00-117,65100.00%
TSLA230203C001775002023-02-01 3:59PM EST177.506.600.000.000.00-42,01700.00%
TSLA230203C001800002023-02-01 3:59PM EST180.005.150.000.000.00-157,38900.00%
TSLA230203C001825002023-02-01 3:59PM EST182.503.900.000.000.00-40,62603.13%
TSLA230203C001850002023-02-01 3:59PM EST185.002.920.000.000.00-80,11706.25%
TSLA230203C001875002023-02-01 3:59PM EST187.502.180.000.000.00-22,275012.50%
TSLA230203C001900002023-02-01 3:59PM EST190.001.570.000.000.00-74,365012.50%
TSLA230203C001925002023-02-01 3:59PM EST192.501.080.000.000.00-17,103025.00%
TSLA230203C001950002023-02-01 3:59PM EST195.000.820.000.000.00-24,865025.00%
TSLA230203C001975002023-02-01 3:59PM EST197.500.600.000.000.00-10,239025.00%
TSLA230203C002000002023-02-01 3:59PM EST200.000.430.000.000.00-117,805025.00%
TSLA230203C002025002023-02-01 3:59PM EST202.500.320.000.000.00-7,582025.00%
TSLA230203C002050002023-02-01 3:59PM EST205.000.240.000.000.00-10,986050.00%
TSLA230203C002075002023-02-01 3:59PM EST207.500.180.000.000.00-6,853050.00%
TSLA230203C002100002023-02-01 3:59PM EST210.000.130.000.000.00-14,989050.00%
TSLA230203C002150002023-02-01 3:59PM EST215.000.090.000.000.00-10,991050.00%
TSLA230203C002200002023-02-01 3:59PM EST220.000.060.000.000.00-5,142050.00%
TSLA230203C002250002023-02-01 3:59PM EST225.000.040.000.000.00-2,088050.00%
TSLA230203C002300002023-02-01 3:59PM EST230.000.030.000.000.00-2,242050.00%
TSLA230203C002350002023-02-01 3:57PM EST235.000.020.000.000.00-1,136050.00%
TSLA230203C002400002023-02-01 3:59PM EST240.000.020.000.000.00-1,268050.00%
TSLA230203C002450002023-02-01 3:59PM EST245.000.010.000.000.00-1,168050.00%
TSLA230203C002500002023-02-01 3:59PM EST250.000.020.000.000.00-3,230050.00%
TSLA230203C002550002023-02-01 3:59PM EST255.000.020.000.000.00-807050.00%
TSLA230203C002600002023-02-01 3:59PM EST260.000.010.000.000.00-6,336050.00%
TSLA230203C002650002023-02-01 3:56PM EST265.000.010.000.000.00-1,271050.00%
TSLA230203C002700002023-02-01 3:43PM EST270.000.010.000.000.00-367050.00%
TSLA230203C002750002023-02-01 3:29PM EST275.000.010.000.000.00-177050.00%
TSLA230203C002800002023-02-01 3:13PM EST280.000.010.000.000.00-221050.00%
TSLA230203C002850002023-02-01 11:33AM EST285.000.010.000.000.00-12050.00%
TSLA230203C002900002023-02-01 3:54PM EST290.000.010.000.000.00-72050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA230203P000150002023-02-01 2:06PM EST15.000.010.000.000.00-4050.00%
TSLA230203P000200002023-02-01 12:19PM EST20.000.010.000.000.00-1050.00%
TSLA230203P000250002023-01-19 1:37PM EST25.000.010.000.000.00-20050.00%
TSLA230203P000300002023-02-01 9:56AM EST30.000.010.000.000.00-1050.00%
TSLA230203P000350002023-02-01 2:08PM EST35.000.010.000.000.00-1050.00%
TSLA230203P000400002023-01-19 10:16AM EST40.000.010.000.000.00-3050.00%
TSLA230203P000450002023-01-23 9:40AM EST45.000.010.000.000.00-2050.00%
TSLA230203P000500002023-01-30 9:30AM EST50.000.010.000.000.00-5050.00%
TSLA230203P000550002023-01-26 9:30AM EST55.000.020.000.000.00-1050.00%
TSLA230203P000600002023-01-31 11:38AM EST60.000.010.000.000.00-10050.00%
TSLA230203P000650002023-01-31 11:38AM EST65.000.010.000.000.00-10050.00%
TSLA230203P000700002023-02-01 1:03PM EST70.000.010.000.000.00-2050.00%
TSLA230203P000750002023-01-31 2:24PM EST75.000.010.000.000.00-20050.00%
TSLA230203P000800002023-01-31 11:00AM EST80.000.010.000.000.00-1050.00%
TSLA230203P000850002023-02-01 3:23PM EST85.000.010.000.000.00-2050.00%
TSLA230203P000860002023-01-30 10:37AM EST86.000.010.000.000.00-1050.00%
TSLA230203P000870002023-01-27 1:33PM EST87.000.010.000.000.00-443050.00%
TSLA230203P000880002023-01-30 2:31PM EST88.000.010.000.000.00-15050.00%
TSLA230203P000890002023-01-30 2:31PM EST89.000.010.000.000.00-6050.00%
TSLA230203P000900002023-02-01 10:30AM EST90.000.010.000.000.00-13050.00%
TSLA230203P000910002023-01-31 9:46AM EST91.000.010.000.000.00-2050.00%
TSLA230203P000920002023-01-30 10:49AM EST92.000.010.000.000.00-10050.00%
TSLA230203P000930002023-01-30 10:29AM EST93.000.010.000.000.00-10050.00%
TSLA230203P000940002023-01-27 3:34PM EST94.000.030.000.000.00-238050.00%
TSLA230203P000950002023-02-01 12:20PM EST95.000.010.000.000.00-11050.00%
TSLA230203P000960002023-01-31 10:17AM EST96.000.010.000.000.00-2050.00%
TSLA230203P000970002023-01-31 9:39AM EST97.000.010.000.000.00-1050.00%
TSLA230203P000980002023-02-01 3:05PM EST98.000.010.000.000.00-1050100.00%
TSLA230203P000990002023-01-31 9:51AM EST99.000.010.000.000.00-30100.00%
TSLA230203P001000002023-02-01 3:48PM EST100.000.010.000.000.00-33050.00%
TSLA230203P001010002023-02-01 3:50PM EST101.000.010.000.000.00-120050.00%
TSLA230203P001020002023-02-01 10:39AM EST102.000.010.000.000.00-10050.00%
TSLA230203P001030002023-01-31 9:37AM EST103.000.010.000.000.00-12050.00%
TSLA230203P001040002023-02-01 10:38AM EST104.000.010.000.000.00-20050.00%
TSLA230203P001050002023-02-01 3:11PM EST105.000.010.000.000.00-7050.00%
TSLA230203P001060002023-02-01 9:58AM EST106.000.010.000.000.00-2050.00%
TSLA230203P001070002023-01-31 3:34PM EST107.000.010.000.000.00-271050.00%
TSLA230203P001080002023-02-01 12:02PM EST108.000.010.000.000.00-5050.00%
TSLA230203P001090002023-01-31 3:42PM EST109.000.010.000.000.00-442050.00%
TSLA230203P001100002023-02-01 3:24PM EST110.000.010.000.000.00-129050.00%
TSLA230203P001110002023-02-01 1:09PM EST111.000.010.000.000.00-5050.00%
TSLA230203P001120002023-02-01 3:15PM EST112.000.010.000.000.00-246050.00%
TSLA230203P001130002023-02-01 2:19PM EST113.000.010.000.000.00-16050.00%
TSLA230203P001140002023-02-01 3:57PM EST114.000.010.000.000.00-123050.00%
TSLA230203P001150002023-02-01 3:58PM EST115.000.010.000.000.00-1,159050.00%
TSLA230203P001160002023-02-01 2:36PM EST116.000.010.000.000.00-1,344050.00%
TSLA230203P001170002023-02-01 2:37PM EST117.000.010.000.000.00-1,209050.00%
TSLA230203P001180002023-02-01 3:16PM EST118.000.010.000.000.00-109050.00%
TSLA230203P001190002023-02-01 2:58PM EST119.000.010.000.000.00-104050.00%
TSLA230203P001200002023-02-01 3:50PM EST120.000.010.000.000.00-542050.00%
TSLA230203P001210002023-02-01 3:13PM EST121.000.010.000.000.00-211050.00%
TSLA230203P001220002023-02-01 3:24PM EST122.000.010.000.000.00-197050.00%
TSLA230203P001230002023-02-01 3:30PM EST123.000.010.000.000.00-129050.00%
TSLA230203P001240002023-02-01 3:55PM EST124.000.010.000.000.00-231050.00%
TSLA230203P001250002023-02-01 3:33PM EST125.000.020.000.000.00-1,321050.00%
TSLA230203P001260002023-02-01 3:29PM EST126.000.010.000.000.00-278050.00%
TSLA230203P001270002023-02-01 3:29PM EST127.000.010.000.000.00-537050.00%
TSLA230203P001280002023-02-01 3:47PM EST128.000.010.000.000.00-548050.00%
TSLA230203P001290002023-02-01 3:56PM EST129.000.010.000.000.00-206050.00%
TSLA230203P001300002023-02-01 3:59PM EST130.000.020.000.000.00-2,085050.00%
TSLA230203P001310002023-02-01 3:34PM EST131.000.020.000.000.00-233050.00%
TSLA230203P001320002023-02-01 3:47PM EST132.000.010.000.000.00-343050.00%
TSLA230203P001330002023-02-01 3:44PM EST133.000.010.000.000.00-325050.00%
TSLA230203P001340002023-02-01 3:54PM EST134.000.010.000.000.00-321050.00%
TSLA230203P001350002023-02-01 3:50PM EST135.000.010.000.000.00-1,477050.00%
TSLA230203P001360002023-02-01 3:32PM EST136.000.020.000.000.00-194050.00%
TSLA230203P001370002023-02-01 3:52PM EST137.000.020.000.000.00-251050.00%
TSLA230203P001380002023-02-01 3:58PM EST138.000.030.000.000.00-560050.00%
TSLA230203P001390002023-02-01 3:59PM EST139.000.020.000.000.00-777050.00%
TSLA230203P001400002023-02-01 3:59PM EST140.000.030.000.000.00-4,391050.00%
TSLA230203P001410002023-02-01 3:59PM EST141.000.020.000.000.00-825050.00%
TSLA230203P001420002023-02-01 3:58PM EST142.000.020.000.000.00-666050.00%
TSLA230203P001430002023-02-01 3:57PM EST143.000.020.000.000.00-2,274050.00%
TSLA230203P001440002023-02-01 3:58PM EST144.000.040.000.000.00-1,464050.00%
TSLA230203P001450002023-02-01 3:58PM EST145.000.030.000.000.00-7,979050.00%
TSLA230203P001460002023-02-01 3:39PM EST146.000.030.000.000.00-1,983050.00%
TSLA230203P001470002023-02-01 3:59PM EST147.000.040.000.000.00-917050.00%
TSLA230203P001480002023-02-01 3:59PM EST148.000.050.000.000.00-1,183050.00%
TSLA230203P001490002023-02-01 3:58PM EST149.000.040.000.000.00-1,978050.00%
TSLA230203P001500002023-02-01 3:59PM EST150.000.040.000.000.00-41,095050.00%
TSLA230203P001525002023-02-01 3:59PM EST152.500.060.000.000.00-8,744050.00%
TSLA230203P001550002023-02-01 3:58PM EST155.000.080.000.000.00-17,834050.00%
TSLA230203P001575002023-02-01 3:59PM EST157.500.100.000.000.00-13,740050.00%
TSLA230203P001600002023-02-01 3:59PM EST160.000.160.000.000.00-61,531050.00%
TSLA230203P001625002023-02-01 3:59PM EST162.500.230.000.000.00-18,955025.00%
TSLA230203P001650002023-02-01 3:59PM EST165.000.340.000.000.00-64,188025.00%
TSLA230203P001675002023-02-01 3:59PM EST167.500.520.000.000.00-26,040025.00%
TSLA230203P001700002023-02-01 3:59PM EST170.000.800.000.000.00-119,970025.00%
TSLA230203P001725002023-02-01 3:59PM EST172.501.210.000.000.00-46,787012.50%
TSLA230203P001750002023-02-01 3:59PM EST175.001.790.000.000.00-49,202012.50%
TSLA230203P001775002023-02-01 3:59PM EST177.502.640.000.000.00-17,29306.25%
TSLA230203P001800002023-02-01 3:59PM EST180.003.640.000.000.00-31,60803.13%
TSLA230203P001825002023-02-01 3:59PM EST182.505.050.000.000.00-7,88800.00%
TSLA230203P001850002023-02-01 3:59PM EST185.006.600.000.000.00-7,19600.00%
TSLA230203P001875002023-02-01 3:59PM EST187.508.250.000.000.00-3,37700.00%
TSLA230203P001900002023-02-01 3:59PM EST190.0010.240.000.000.00-3,44900.00%
TSLA230203P001925002023-02-01 3:58PM EST192.5012.250.000.000.00-99400.00%
TSLA230203P001950002023-02-01 3:56PM EST195.0014.350.000.000.00-2,12900.00%
TSLA230203P001975002023-02-01 3:51PM EST197.5016.650.000.000.00-41500.00%
TSLA230203P002000002023-02-01 3:58PM EST200.0019.040.000.000.00-1,83100.00%
TSLA230203P002025002023-02-01 3:55PM EST202.5021.050.000.000.00-31700.00%
TSLA230203P002050002023-02-01 3:57PM EST205.0023.650.000.000.00-49800.00%
TSLA230203P002075002023-02-01 3:17PM EST207.5026.700.000.000.00-44600.00%
TSLA230203P002100002023-02-01 3:41PM EST210.0026.650.000.000.00-70300.00%
TSLA230203P002150002023-02-01 3:41PM EST215.0031.500.000.000.00-21900.00%
TSLA230203P002200002023-02-01 3:55PM EST220.0038.260.000.000.00-9500.00%
TSLA230203P002250002023-02-01 3:51PM EST225.0043.540.000.000.00-5000.00%
TSLA230203P002300002023-01-31 1:02PM EST230.0057.950.000.000.00-7800.00%
TSLA230203P002350002023-02-01 12:49PM EST235.0061.230.000.000.00-16400.00%
TSLA230203P002400002023-02-01 3:28PM EST240.0058.050.000.000.00-500.00%
TSLA230203P002450002023-02-01 2:53PM EST245.0065.800.000.000.00-2100.00%
TSLA230203P002500002023-01-31 10:16AM EST250.0081.850.000.000.00-500.00%
TSLA230203P002550002023-01-31 2:17PM EST255.0083.440.000.000.00-3100.00%
TSLA230203P002600002023-01-31 11:21AM EST260.0087.700.000.000.00-1200.00%
TSLA230203P002650002023-01-31 10:07AM EST265.0096.450.000.000.00-400.00%
TSLA230203P002700002023-01-31 10:41AM EST270.00100.070.000.000.00-100.00%
TSLA230203P002750002023-01-30 10:18AM EST275.0099.800.000.000.00-1800.00%
TSLA230203P002800002023-01-30 1:20PM EST280.00108.000.000.000.00-15500.00%
TSLA230203P002850002023-01-30 9:57AM EST285.00108.800.000.000.00-500.00%
TSLA230203P002900002023-01-30 3:59PM EST290.00123.340.000.000.00-500.00%