Singapore markets open in 7 hours 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.20-1.84 (-0.91%)
As of 12:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240301C001000002024-02-29 11:51AM EST100.0099.3599.85100.05-4.25-4.10%232030.00%
TSLA240301C001050002024-02-29 10:14AM EST105.0096.0094.7594.90-2.45-2.49%1810.00%
TSLA240301C001100002024-02-29 10:15AM EST110.0091.2089.8090.05-1.90-2.04%10490.00%
TSLA240301C001150002024-02-26 10:58AM EST115.0084.0384.8085.150.00-2180.00%
TSLA240301C001200002024-02-28 3:05PM EST120.0082.4679.8080.200.00-54231250.00%
TSLA240301C001250002024-02-28 2:49PM EST125.0077.1874.6575.150.00-2190.00%
TSLA240301C001300002024-02-28 10:07AM EST130.0070.3769.8070.100.00-1220.00%
TSLA240301C001350002024-02-29 9:36AM EST135.0068.5064.7565.100.00-1540.00%
TSLA240301C001400002024-02-29 11:45AM EST140.0059.1259.7560.15-5.53-8.55%22710.00%
TSLA240301C001450002024-02-29 11:58AM EST145.0055.0754.7555.15-4.39-7.38%31190.00%
TSLA240301C001500002024-02-29 10:17AM EST150.0050.7649.7050.05-2.72-5.09%41530.00%
TSLA240301C001525002024-02-28 1:12PM EST152.5051.0047.3047.650.00-350.00%
TSLA240301C001550002024-02-26 10:48AM EST155.0044.4944.9045.200.00-8193132.81%
TSLA240301C001575002024-02-26 9:52AM EST157.5039.6542.2542.750.00-1030142.58%
TSLA240301C001600002024-02-29 11:52AM EST160.0039.8839.9540.25-3.02-7.04%3219134.38%
TSLA240301C001625002024-02-28 10:57AM EST162.5041.2037.4537.750.00-14140125.78%
TSLA240301C001650002024-02-29 11:26AM EST165.0034.4734.7035.10-2.83-7.59%1083950.00%
TSLA240301C001675002024-02-29 10:20AM EST167.5033.7632.4532.65-1.09-3.13%352200.00%
TSLA240301C001700002024-02-29 11:38AM EST170.0029.0029.8530.10-2.70-8.52%414310.00%
TSLA240301C001725002024-02-29 11:38AM EST172.5026.5027.2027.55-3.30-11.07%12420.00%
TSLA240301C001750002024-02-29 11:38AM EST175.0024.0024.9025.25-3.09-11.41%211,07885.94%
TSLA240301C001775002024-02-29 10:33AM EST177.5024.3522.5022.85-0.44-1.77%1034389.65%
TSLA240301C001800002024-02-29 11:59AM EST180.0020.0419.8020.20-2.06-9.32%2053,25760.16%
TSLA240301C001825002024-02-29 11:54AM EST182.5017.6017.3517.70-2.70-13.30%10266953.13%
TSLA240301C001850002024-02-29 12:00PM EST185.0015.0014.8515.20-2.23-12.94%18013,65646.09%
TSLA240301C001875002024-02-29 11:54AM EST187.5012.6512.4512.75-2.50-16.50%3521,08846.48%
TSLA240301C001900002024-02-29 12:03PM EST190.0010.0710.0010.25-2.38-19.12%3,8649,49738.57%
TSLA240301C001925002024-02-29 12:02PM EST192.507.957.757.90-2.00-20.10%7604,53638.77%
TSLA240301C001950002024-02-29 12:03PM EST195.005.535.555.65-2.25-28.92%6,42111,31636.57%
TSLA240301C001975002024-02-29 12:04PM EST197.503.753.653.75-2.05-35.34%6,35218,07536.67%
TSLA240301C002000002024-02-29 12:03PM EST200.002.242.272.29-1.85-45.23%45,59960,63937.26%
TSLA240301C002025002024-02-29 12:04PM EST202.501.351.281.30-1.43-51.44%76,08411,91538.28%
TSLA240301C002050002024-02-29 12:04PM EST205.000.740.710.73-1.04-58.43%145,62032,14640.33%
TSLA240301C002075002024-02-29 12:04PM EST207.500.390.380.39-0.69-63.89%58,89913,55142.04%
TSLA240301C002100002024-02-29 12:04PM EST210.000.210.200.21-0.42-66.67%78,76336,88344.04%
TSLA240301C002125002024-02-29 12:04PM EST212.500.110.110.12-0.23-67.65%16,74715,73346.58%
TSLA240301C002150002024-02-29 12:03PM EST215.000.070.060.07-0.13-65.00%14,86124,49149.02%
TSLA240301C002175002024-02-29 12:04PM EST217.500.050.040.05-0.07-58.33%5,22113,65551.95%
TSLA240301C002200002024-02-29 12:04PM EST220.000.030.030.04-0.04-57.14%6,91724,43756.25%
TSLA240301C002225002024-02-29 12:03PM EST222.500.020.020.03-0.02-50.00%2,9427,22159.38%
TSLA240301C002250002024-02-29 12:01PM EST225.000.020.010.02-0.02-50.00%2,33311,63460.94%
TSLA240301C002275002024-02-29 11:57AM EST227.500.010.010.02-0.02-66.67%3291,97566.41%
TSLA240301C002300002024-02-29 11:57AM EST230.000.020.010.020.00-84811,95571.09%
TSLA240301C002325002024-02-29 12:00PM EST232.500.010.000.00-0.02-66.67%1672,24450.00%
TSLA240301C002350002024-02-29 11:52AM EST235.000.010.000.01-0.01-50.00%2377,14671.88%
TSLA240301C002375002024-02-29 10:21AM EST237.500.010.000.010.00-7077878.13%
TSLA240301C002400002024-02-29 11:48AM EST240.000.010.000.000.00-716,06050.00%
TSLA240301C002425002024-02-29 9:30AM EST242.500.010.000.010.00-40280684.38%
TSLA240301C002450002024-02-29 11:50AM EST245.000.010.000.010.00-274,49990.63%
TSLA240301C002500002024-02-29 11:50AM EST250.000.010.000.010.00-598,54896.88%
TSLA240301C002550002024-02-29 11:16AM EST255.000.010.000.000.00-371,87750.00%
TSLA240301C002600002024-02-29 11:27AM EST260.000.010.000.010.00-53,088112.50%
TSLA240301C002650002024-02-29 10:15AM EST265.000.010.000.000.00-21,23450.00%
TSLA240301C002700002024-02-28 2:40PM EST270.000.010.000.010.00-11,211128.13%
TSLA240301C002750002024-02-27 2:16PM EST275.000.010.000.010.00-2242,499137.50%
TSLA240301C002800002024-02-29 9:53AM EST280.000.010.000.000.00-61,49350.00%
TSLA240301C002850002024-02-27 11:42AM EST285.000.010.000.010.00-101,124150.00%
TSLA240301C002900002024-02-26 10:26AM EST290.000.010.000.000.00-273750.00%
TSLA240301C002950002024-02-29 9:43AM EST295.000.010.000.010.00-1283162.50%
TSLA240301C003000002024-02-28 11:30AM EST300.000.010.000.010.00-132,554168.75%
TSLA240301C003050002024-02-28 12:06PM EST305.000.010.000.000.00-29450.00%
TSLA240301C003100002024-02-26 1:01PM EST310.000.010.000.000.00-947050.00%
TSLA240301C003150002024-02-26 9:30AM EST315.000.010.000.000.00-17450.00%
TSLA240301C003200002024-02-27 9:30AM EST320.000.010.000.000.00-112150.00%
TSLA240301C003250002024-02-22 1:48PM EST325.000.010.000.000.00-222750.00%
TSLA240301C003300002024-02-27 12:38PM EST330.000.010.000.000.00-1488050.00%
TSLA240301C003350002024-02-27 10:58AM EST335.000.010.000.000.00-128350.00%
TSLA240301C003400002024-02-22 10:53AM EST340.000.010.000.000.00-2517750.00%
TSLA240301C003450002024-02-22 11:14AM EST345.000.010.000.000.00-133650.00%
TSLA240301C003500002024-02-22 9:34AM EST350.000.010.000.000.00-126050.00%
TSLA240301C003550002024-02-23 10:36AM EST355.000.010.000.000.00-722850.00%
TSLA240301C003600002024-02-28 10:08AM EST360.000.010.000.000.00-359850.00%
TSLA240301C003650002024-02-21 9:43AM EST365.000.020.000.000.00-883850.00%
TSLA240301C003700002024-02-21 1:22PM EST370.000.010.000.000.00-342931100.00%
TSLA240301C003750002024-02-22 9:38AM EST375.000.010.000.000.00-354850.00%
TSLA240301C003800002024-02-22 10:07AM EST380.000.010.000.000.00-87750.00%
TSLA240301C003850002024-02-21 1:32PM EST385.000.010.000.000.00-1510750.00%
TSLA240301C003900002024-02-26 9:32AM EST390.000.010.000.000.00-337850.00%
TSLA240301C003950002024-02-21 12:39PM EST395.000.010.000.000.00-19370750.00%
TSLA240301C004000002024-02-22 9:30AM EST400.000.010.000.000.00-4032250.00%
TSLA240301C004050002024-02-26 9:30AM EST405.000.010.000.000.00-220950.00%
TSLA240301C004100002024-02-02 1:18PM EST410.000.020.000.000.00-1750.00%
TSLA240301C004150002024-02-21 12:17PM EST415.000.010.000.000.00-5787150.00%
TSLA240301C004200002024-02-21 12:02PM EST420.000.010.000.010.00-46109293.75%
TSLA240301C004250002024-02-22 9:47AM EST425.000.010.000.000.00-75250.00%
TSLA240301C004300002024-02-22 10:21AM EST430.000.010.000.000.00-752750.00%
TSLA240301C004400002024-02-28 9:30AM EST440.000.010.000.000.00-129950.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240301P001000002024-02-29 10:35AM EST100.000.010.000.010.00-41,007287.50%
TSLA240301P001050002024-02-16 2:54PM EST105.000.010.000.000.00-24250.00%
TSLA240301P001100002024-02-23 1:23PM EST110.000.010.000.000.00-194100.00%
TSLA240301P001150002024-02-22 12:58PM EST115.000.010.000.000.00-24034150.00%
TSLA240301P001200002024-02-26 1:11PM EST120.000.010.000.000.00-279050.00%
TSLA240301P001250002024-02-26 10:49AM EST125.000.010.000.010.00-50522200.00%
TSLA240301P001300002024-02-27 1:58PM EST130.000.010.000.010.00-11,702187.50%
TSLA240301P001350002024-02-29 10:14AM EST135.000.010.000.010.00-122,135168.75%
TSLA240301P001400002024-02-28 1:26PM EST140.000.010.000.010.00-22,720156.25%
TSLA240301P001450002024-02-28 3:20PM EST145.000.010.000.010.00-121,717140.63%
TSLA240301P001500002024-02-29 9:57AM EST150.000.010.000.000.00-45,22150.00%
TSLA240301P001525002024-02-28 12:09PM EST152.500.010.000.010.00-3918118.75%
TSLA240301P001550002024-02-28 2:50PM EST155.000.010.000.010.00-312,688112.50%
TSLA240301P001575002024-02-28 12:50PM EST157.500.010.000.010.00-3632,302106.25%
TSLA240301P001600002024-02-29 11:46AM EST160.000.010.000.000.00-178,20450.00%
TSLA240301P001625002024-02-28 3:36PM EST162.500.010.000.000.00-22,39150.00%
TSLA240301P001650002024-02-29 11:43AM EST165.000.010.000.010.00-896,01087.50%
TSLA240301P001675002024-02-29 11:41AM EST167.500.010.010.02-0.01-50.00%6826,25990.63%
TSLA240301P001700002024-02-29 11:53AM EST170.000.010.010.02-0.01-50.00%32111,32183.59%
TSLA240301P001725002024-02-29 11:48AM EST172.500.010.010.02-0.02-66.67%4383,44876.56%
TSLA240301P001750002024-02-29 11:54AM EST175.000.020.020.03-0.01-33.33%2107,08174.22%
TSLA240301P001775002024-02-29 11:59AM EST177.500.010.000.00-0.03-75.00%5836,92225.00%
TSLA240301P001800002024-02-29 12:03PM EST180.000.030.020.03-0.03-50.00%2,93015,04760.55%
TSLA240301P001825002024-02-29 12:00PM EST182.500.040.040.05-0.03-42.86%4,2068,49357.81%
TSLA240301P001850002024-02-29 12:02PM EST185.000.050.050.06-0.05-50.00%5,78423,67251.95%
TSLA240301P001875002024-02-29 12:03PM EST187.500.090.080.09-0.05-35.71%5,0788,00048.05%
TSLA240301P001900002024-02-29 12:03PM EST190.000.150.150.16-0.07-31.82%13,89426,86444.82%
TSLA240301P001925002024-02-29 12:04PM EST192.500.310.300.31-0.04-11.43%9,81611,68142.24%
TSLA240301P001950002024-02-29 12:04PM EST195.000.610.630.65-0.01-1.61%34,04132,43641.16%
TSLA240301P001975002024-02-29 12:04PM EST197.501.241.221.24+0.14+12.73%39,85810,83339.84%
TSLA240301P002000002024-02-29 12:03PM EST200.002.422.332.36+0.49+25.39%80,01916,29841.41%
TSLA240301P002025002024-02-29 12:03PM EST202.503.903.853.90+0.90+30.00%42,6357,55443.26%
TSLA240301P002050002024-02-29 12:02PM EST205.005.755.605.75+1.20+26.37%14,9175,82044.68%
TSLA240301P002075002024-02-29 12:03PM EST207.507.957.858.05+1.54+24.02%9041,88551.61%
TSLA240301P002100002024-02-29 11:57AM EST210.0010.1510.0010.20+1.70+20.12%1,6124,20750.98%
TSLA240301P002125002024-02-29 11:59AM EST212.5012.5012.4013.10+1.80+16.82%19156061.87%
TSLA240301P002150002024-02-29 11:54AM EST215.0015.2014.8015.30+2.10+16.03%3712,95560.94%
TSLA240301P002175002024-02-29 11:54AM EST217.5017.6017.2018.05+1.85+11.75%437872.85%
TSLA240301P002200002024-02-29 11:38AM EST220.0020.6019.7020.35+2.60+14.44%1788174.22%
TSLA240301P002225002024-02-29 10:04AM EST222.5019.2622.0522.85+0.16+0.84%2874.80%
TSLA240301P002250002024-02-29 10:46AM EST225.0024.2524.5525.35+1.30+5.66%117781.25%
TSLA240301P002275002024-02-29 11:02AM EST227.5027.8027.0527.90+2.00+7.75%38990.23%
TSLA240301P002300002024-02-29 10:59AM EST230.0029.6029.4530.35+2.10+7.64%31986.91%
TSLA240301P002325002024-02-28 9:45AM EST232.5031.4532.0032.900.00-2099.80%
TSLA240301P002350002024-02-28 2:49PM EST235.0033.0834.6035.350.00-29011108.79%
TSLA240301P002375002024-02-28 2:48PM EST237.5035.6036.9037.850.00-83098.44%
TSLA240301P002400002024-02-26 12:15PM EST240.0038.5939.5040.550.00-10125.98%
TSLA240301P002450002024-02-26 11:22AM EST245.0045.0044.4045.350.00-20113.67%
TSLA240301P002500002024-02-29 10:18AM EST250.0048.4049.4550.35+0.80+1.68%25129.69%
TSLA240301P002550002024-02-15 9:35AM EST255.0062.9154.5055.350.00-20144.92%
TSLA240301P002600002024-02-21 11:30AM EST260.0066.0059.5560.550.00-20173.44%
TSLA240301P002650002024-02-28 2:44PM EST265.0063.2564.5065.550.00-2911180.86%
TSLA240301P002700002024-02-21 3:53PM EST270.0075.7169.4570.700.00-70197.07%
TSLA240301P002750002024-02-21 3:53PM EST275.0080.7174.4575.400.00-50182.81%
TSLA240301P002800002024-02-20 3:33PM EST280.0087.8079.3580.500.00-330191.41%
TSLA240301P002900002024-02-01 10:33AM EST290.00103.0089.4590.300.00--0192.97%
TSLA240301P002950002024-01-30 12:36PM EST295.00103.5494.4095.400.00--0209.77%
TSLA240301P003000002024-02-28 9:52AM EST300.00100.8599.40100.400.00-10217.58%
TSLA240301P003050002024-02-16 3:11PM EST305.00104.75104.50105.400.00-10239.06%
TSLA240301P003100002024-02-12 3:41PM EST310.00121.84109.50110.500.00-20257.42%
TSLA240301P003200002024-02-27 12:52PM EST320.00121.00119.30120.550.00-10255.47%
TSLA240301P003450002024-01-31 2:43PM EST345.00151.54144.50145.400.00--0297.66%
TSLA240301P003900002024-01-26 3:44PM EST390.00207.00197.35198.700.00-10743.31%
TSLA240301P004250002024-02-28 10:15AM EST425.00223.40224.85225.050.00-10392.19%
TSLA240301P004300002024-02-28 3:22PM EST430.00227.95229.75230.000.00-20362.50%
TSLA240301P004400002024-02-28 3:22PM EST440.00237.95239.80240.000.00-30386.72%