TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200515C001700002020-01-14 9:36AM EST170.00366.02338.50343.200.00--279.83%
TSLA200515C001800002019-12-20 3:29PM EST180.00226.55328.70333.400.00-2180.42%
TSLA200515C001850002019-12-20 3:29PM EST185.00221.55323.70328.450.00-2178.91%
TSLA200515C001900002019-12-31 11:40AM EST190.00228.70318.70323.400.00-101176.49%
TSLA200515C002000002020-01-16 9:39AM EST200.00304.20308.90313.600.00-21675.98%
TSLA200515C002100002019-12-16 10:48AM EST210.00168.07302.10306.650.00--096.02%
TSLA200515C002200002019-12-19 9:35AM EST220.00181.98289.30294.000.00-2473.36%
TSLA200515C002300002020-01-17 9:56AM EST230.00282.00279.70284.40+52.78+23.03%102073.34%
TSLA200515C002400002020-01-07 12:45PM EST240.00226.01269.90274.600.00-5571.28%
TSLA200515C002500002020-01-15 2:57PM EST250.00280.95260.30265.000.00-13270.39%
TSLA200515C002550002020-01-13 12:03PM EST255.00261.59255.50260.050.00-1269.39%
TSLA200515C002600002020-01-14 12:06PM EST260.00276.02250.70255.250.00-21068.77%
TSLA200515C002650002020-01-08 2:33PM EST265.00238.44246.10250.600.00-12868.97%
TSLA200515C002700002020-01-06 9:30AM EST270.00175.20241.30246.000.00-110768.64%
TSLA200515C002750002019-12-24 11:43AM EST275.00152.20236.50241.050.00-21567.48%
TSLA200515C002800002020-01-15 3:09PM EST280.00250.58231.90236.250.00-12367.03%
TSLA200515C002850002020-01-14 11:19AM EST285.00256.97227.25231.800.00-14267.07%
TSLA200515C002900002020-01-17 3:26PM EST290.00223.14222.50227.00-23.23-9.43%11166.19%
TSLA200515C002950002020-01-14 9:50AM EST295.00246.70217.90222.250.00-25165.61%
TSLA200515C003000002020-01-16 9:50AM EST300.00206.90213.10217.650.00-49564.90%
TSLA200515C003050002020-01-09 9:38AM EST305.00194.31208.50213.200.00-13964.68%
TSLA200515C003100002020-01-17 3:57PM EST310.00205.66204.10208.25-24.28-10.56%65363.94%
TSLA200515C003150002020-01-06 11:33AM EST315.00139.85199.50204.000.00-104663.84%
TSLA200515C003200002020-01-16 12:54PM EST320.00189.46194.90199.400.00-13963.19%
TSLA200515C003250002020-01-14 3:09PM EST325.00223.00190.50194.850.00-7311262.80%
TSLA200515C003300002020-01-14 11:28AM EST330.00214.20186.10190.600.00-27262.68%
TSLA200515C003350002020-01-15 3:57PM EST335.00192.30181.70186.200.00-18862.32%
TSLA200515C003400002020-01-15 12:36PM EST340.00199.55177.30181.800.00-313561.88%
TSLA200515C003450002020-01-14 12:39PM EST345.00202.00172.90177.250.00-420461.23%
TSLA200515C003500002020-01-16 3:25PM EST350.00169.37168.70172.450.00-119260.50%
TSLA200515C003550002020-01-10 1:10PM EST355.00134.70164.30168.200.00-26960.05%
TSLA200515C003600002020-01-15 9:58AM EST360.00181.00160.15164.400.00-59660.15%
TSLA200515C003650002020-01-15 9:41AM EST365.00175.79155.90159.500.00-14859.15%
TSLA200515C003700002020-01-17 12:43PM EST370.00149.58151.90155.50-2.42-1.59%16759.06%
TSLA200515C003750002020-01-16 3:37PM EST375.00150.00147.80151.600.00-36958.89%
TSLA200515C003800002020-01-16 2:14PM EST380.00149.20143.95147.600.00-112358.76%
TSLA200515C003850002020-01-14 9:33AM EST385.00171.65139.80143.700.00-105758.41%
TSLA200515C003900002020-01-15 2:15PM EST390.00155.12135.90139.850.00-258158.20%
TSLA200515C003950002020-01-09 1:45PM EST395.00111.27131.95135.950.00-32057.86%
TSLA200515C004000002020-01-17 3:01PM EST400.00131.00128.25131.90+5.64+4.50%275757.53%
TSLA200515C004050002020-01-14 9:51AM EST405.00148.70124.50128.400.00-25457.44%
TSLA200515C004100002020-01-16 3:25PM EST410.00122.16120.70124.800.00-111757.20%
TSLA200515C004150002020-01-17 9:38AM EST415.00123.65117.15121.15+3.45+2.87%18457.01%
TSLA200515C004200002020-01-16 3:25PM EST420.00115.12114.15117.750.00-264557.21%
TSLA200515C004250002020-01-17 12:27PM EST425.00110.45110.10114.05+2.45+2.27%319856.57%
TSLA200515C004300002020-01-16 9:30AM EST430.0099.45107.85111.350.00-222757.43%
TSLA200515C004350002020-01-16 12:06PM EST435.0099.93104.50106.850.00-19756.62%
TSLA200515C004400002020-01-16 3:01PM EST440.00103.35101.20104.450.00-225256.90%
TSLA200515C004450002020-01-17 10:01AM EST445.00100.0097.9099.95+5.80+6.16%13156.03%
TSLA200515C004500002020-01-17 3:58PM EST450.0095.5093.5096.95+0.31+0.33%14284155.32%
TSLA200515C004550002020-01-17 3:41PM EST455.0092.2091.7094.70+7.32+8.62%173456.23%
TSLA200515C004600002020-01-17 12:44PM EST460.0086.1988.6591.85-2.96-3.32%631156.14%
TSLA200515C004650002020-01-14 12:57PM EST465.00107.3084.3087.850.00-22054.82%
TSLA200515C004700002020-01-17 3:54PM EST470.0083.2582.8086.20+4.34+5.50%110355.92%
TSLA200515C004750002020-01-17 3:59PM EST475.0080.7080.0582.50-17.80-18.07%7811055.41%
TSLA200515C004800002020-01-17 3:57PM EST480.0078.1576.3079.85-0.25-0.32%2124954.86%
TSLA200515C004900002020-01-17 3:46PM EST490.0072.5072.0074.30-3.50-4.61%3735954.95%
TSLA200515C005000002020-01-17 3:47PM EST500.0067.7767.4069.60-0.98-1.43%352,24655.06%
TSLA200515C005100002020-01-17 2:46PM EST510.0062.7560.7064.40-1.05-1.65%355653.80%
TSLA200515C005200002020-01-17 2:29PM EST520.0058.4556.8060.60+1.37+2.40%3739254.17%
TSLA200515C005300002020-01-17 1:31PM EST530.0052.9752.2555.65-3.89-6.84%31123853.56%
TSLA200515C005400002020-01-17 3:38PM EST540.0049.5049.5051.00-1.37-2.69%11798753.64%
TSLA200515C005500002020-01-17 2:09PM EST550.0046.3545.8047.25+0.60+1.31%31076453.51%
TSLA200515C005600002020-01-16 3:42PM EST560.0045.2041.2544.850.00-4825853.40%
TSLA200515C005700002020-01-16 3:38PM EST570.0041.0038.6541.350.00-361853.48%
TSLA200515C005800002020-01-16 3:42PM EST580.0038.9035.1038.750.00-925253.35%
TSLA200515C005900002020-01-17 9:46AM EST590.0035.1332.1035.60-0.12-0.34%45653.06%
TSLA200515C006000002020-01-17 12:45PM EST600.0029.8030.5032.00-2.85-8.73%101,16553.02%
TSLA200515C006100002020-01-16 3:57PM EST610.0031.0227.0530.400.00-4531352.88%
TSLA200515C006200002020-01-17 3:28PM EST620.0026.0225.7528.00-2.33-8.22%7551,49853.23%
TSLA200515C006300002020-01-17 11:17AM EST630.0024.4022.6025.80+0.93+3.96%25017152.63%
TSLA200515C006400002020-01-17 12:40PM EST640.0021.6020.6523.75+0.10+0.47%527852.53%
TSLA200515C006500002020-01-17 3:28PM EST650.0020.2220.0021.85+0.20+1.00%83178553.05%
TSLA200515C006600002020-01-17 11:31AM EST660.0019.3018.3020.10+1.13+6.22%16952.97%
TSLA200515C006700002020-01-17 11:16AM EST670.0017.8516.0018.15+0.55+3.18%16652.28%
TSLA200515C006800002020-01-17 3:34PM EST680.0015.7014.7017.05-2.59-14.16%2778552.51%
TSLA200515C006900002020-01-17 11:16AM EST690.0015.1514.3015.70-1.74-10.30%36853.02%
TSLA200515C007000002020-01-17 3:58PM EST700.0013.5012.5514.45-0.73-5.13%77635552.65%
TSLA200515C007100002020-01-17 11:17AM EST710.0012.8511.3513.30+0.30+2.39%62752.55%
TSLA200515C007200002020-01-17 10:39AM EST720.0012.8510.4512.25-0.15-1.15%53052.61%
TSLA200515C007300002020-01-16 10:24AM EST730.0010.459.6011.300.00-22452.67%
TSLA200515C007400002020-01-15 3:39PM EST740.0013.858.8510.450.00-293552.77%
TSLA200515C007500002020-01-17 2:41PM EST750.009.108.159.35-0.85-8.54%84152.61%
TSLA200515C007600002020-01-17 12:09PM EST760.008.408.058.80-1.60-16.00%515653.30%
TSLA200515C007700002020-01-17 11:17AM EST770.007.956.908.25-0.45-5.36%41753.02%
TSLA200515C007800002020-01-17 11:17AM EST780.007.356.357.55-3.40-31.63%284653.03%
TSLA200515C007900002020-01-15 2:59PM EST790.0010.405.857.100.00-41653.23%
TSLA200515C008000002020-01-17 3:18PM EST800.006.196.006.40-2.31-27.18%7437053.77%
TSLA200515C008100002020-01-16 10:36AM EST810.005.855.056.10-3.30-36.07%4853.52%
TSLA200515C008200002020-01-17 2:37PM EST820.005.354.705.65-4.10-43.39%1953.66%
TSLA200515C008300002020-01-17 3:20PM EST830.005.004.405.20-3.00-37.50%1653.78%
TSLA200515C008400002020-01-16 11:47AM EST840.004.804.004.95-2.25-31.91%1453.96%
TSLA200515C008500002020-01-17 3:01PM EST850.004.353.704.55-2.95-40.41%71654.01%
TSLA200515C008600002020-01-14 1:00PM EST860.006.603.454.300.00-1354.26%
TSLA200515C008700002020-01-14 3:40PM EST870.006.753.204.000.00-242854.38%
TSLA200515C008800002020-01-16 1:28PM EST880.003.802.943.70-2.15-36.13%2554.43%
TSLA200515C008900002020-01-17 3:48PM EST890.003.203.003.50-2.30-41.82%356955.07%
TSLA200515C009000002020-01-17 3:33PM EST900.002.912.523.30-1.54-34.61%7015554.80%
TSLA200515C009700002020-01-17 11:44AM EST970.001.911.522.13-0.14-6.83%5555.86%
TSLA200515C009800002020-01-15 10:45AM EST980.003.301.412.010.00--156.01%
TSLA200515C010000002020-01-17 12:15PM EST1,000.001.551.241.80-0.08-4.91%265956.38%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200515P001700002020-01-15 11:09AM EST170.000.650.360.840.00-4014785.69%
TSLA200515P001750002020-01-15 3:56PM EST175.000.750.490.890.00-13185.16%
TSLA200515P001800002020-01-16 3:59PM EST180.000.770.540.940.00-6052483.86%
TSLA200515P001850002020-01-13 9:33AM EST185.000.530.590.990.00-15482.57%
TSLA200515P001900002020-01-15 11:44AM EST190.000.880.641.050.00-427981.32%
TSLA200515P001950002020-01-10 2:46PM EST195.000.970.701.120.00-357080.18%
TSLA200515P002000002020-01-17 11:50AM EST200.000.990.771.09-0.02-1.98%554578.47%
TSLA200515P002100002020-01-17 3:36PM EST210.001.131.011.25-0.03-2.59%530176.95%
TSLA200515P002200002020-01-17 1:24PM EST220.001.381.181.53+0.02+1.47%639475.39%
TSLA200515P002300002020-01-16 1:31PM EST230.001.521.371.60-0.09-5.59%1626172.86%
TSLA200515P002400002020-01-17 12:29PM EST240.001.811.742.00-0.14-7.18%1034172.17%
TSLA200515P002450002020-01-17 12:24PM EST245.001.951.812.14-0.05-2.50%229871.09%
TSLA200515P002500002020-01-17 1:07PM EST250.002.011.882.25-0.14-6.51%2261,08669.92%
TSLA200515P002550002020-01-13 3:34PM EST255.002.002.032.460.00-1519069.26%
TSLA200515P002600002020-01-17 9:35AM EST260.002.352.202.64-0.44-15.77%127968.52%
TSLA200515P002650002020-01-13 3:44PM EST265.002.252.392.840.00-3826567.84%
TSLA200515P002700002020-01-17 3:41PM EST270.002.742.433.050.00-230166.77%
TSLA200515P002750002020-01-17 3:53PM EST275.003.002.643.30-0.45-13.04%19666.16%
TSLA200515P002800002020-01-17 9:58AM EST280.003.253.053.55-0.15-4.41%347765.93%
TSLA200515P002850002020-01-14 1:03PM EST285.003.253.303.850.00-225565.38%
TSLA200515P002900002020-01-17 2:00PM EST290.003.903.554.15-0.10-2.50%18064.76%
TSLA200515P002950002020-01-17 2:10PM EST295.004.203.954.45-0.60-12.50%111064.36%
TSLA200515P003000002020-01-17 2:01PM EST300.004.554.304.80+0.05+1.11%871863.88%
TSLA200515P003050002020-01-14 9:56AM EST305.004.754.705.150.00-7915063.41%
TSLA200515P003100002020-01-17 12:52PM EST310.005.455.055.55-2.00-26.85%128962.88%
TSLA200515P003150002020-01-14 2:28PM EST315.005.055.505.900.00-214262.36%
TSLA200515P003200002020-01-17 3:48PM EST320.006.155.806.45+0.05+0.82%2029461.85%
TSLA200515P003250002020-01-17 9:46AM EST325.006.706.306.95-0.60-8.22%118161.47%
TSLA200515P003300002020-01-17 2:17PM EST330.007.206.907.50-0.22-2.96%1121161.20%
TSLA200515P003350002020-01-17 1:07PM EST335.008.157.408.05-0.95-10.44%1235860.74%
TSLA200515P003400002020-01-16 10:19AM EST340.008.758.008.65-0.65-6.91%125160.37%
TSLA200515P003450002020-01-14 2:47PM EST345.007.608.609.300.00-11658959.99%
TSLA200515P003500002020-01-17 2:31PM EST350.009.709.2510.00-0.77-7.35%3296659.65%
TSLA200515P003550002020-01-17 2:17PM EST355.0010.409.4510.75-1.35-11.49%1711558.86%
TSLA200515P003600002020-01-17 1:07PM EST360.0011.7010.6511.10+0.19+1.65%1525858.58%
TSLA200515P003650002020-01-17 1:07PM EST365.0012.5511.4512.30-0.95-7.04%16158.62%
TSLA200515P003700002020-01-16 3:55PM EST370.0013.2012.2013.200.00-1114758.27%
TSLA200515P003750002020-01-17 1:10PM EST375.0014.4013.1014.15+0.89+6.59%813558.02%
TSLA200515P003800002020-01-17 3:03PM EST380.0014.7014.0015.15-0.30-2.00%133,32957.73%
TSLA200515P003850002020-01-17 1:13PM EST385.0016.4015.0016.15-0.80-4.65%614457.45%
TSLA200515P003900002020-01-17 2:47PM EST390.0017.0015.5517.05-0.10-0.58%728156.72%
TSLA200515P003950002020-01-17 1:59PM EST395.0017.9517.1517.95-0.95-5.03%2614356.67%
TSLA200515P004000002020-01-17 3:46PM EST400.0019.1018.3019.15+0.35+1.87%2852856.43%
TSLA200515P004050002020-01-17 10:03AM EST405.0019.8018.9020.35-1.00-4.81%114955.79%
TSLA200515P004100002020-01-17 2:00PM EST410.0021.5920.2521.65-0.18-0.83%1027455.62%
TSLA200515P004150002020-01-17 2:43PM EST415.0023.3521.9523.00-1.15-4.69%1185355.63%
TSLA200515P004200002020-01-17 2:43PM EST420.0024.7723.3524.40+0.38+1.56%1532555.41%
TSLA200515P004250002020-01-17 1:48PM EST425.0026.4524.8025.90+0.60+2.32%912555.21%
TSLA200515P004300002020-01-17 1:48PM EST430.0028.0526.3527.40-2.15-7.12%738055.00%
TSLA200515P004350002020-01-17 1:49PM EST435.0029.7027.2529.05-2.50-7.76%38954.47%
TSLA200515P004400002020-01-17 2:57PM EST440.0030.7528.9030.750.00-222054.30%
TSLA200515P004450002020-01-17 3:45PM EST445.0032.4831.3032.40-1.92-5.58%196254.43%
TSLA200515P004500002020-01-17 2:57PM EST450.0034.3533.0534.25+0.10+0.29%631754.26%
TSLA200515P004550002020-01-17 2:57PM EST455.0036.2534.9536.10+0.48+1.34%124254.10%
TSLA200515P004600002020-01-17 3:21PM EST460.0038.7036.0538.00+0.86+2.27%1548053.51%
TSLA200515P004650002020-01-17 2:57PM EST465.0040.2038.9040.00-0.55-1.35%25053.76%
TSLA200515P004700002020-01-17 3:21PM EST470.0042.8940.0543.45+1.14+2.73%6873453.82%
TSLA200515P004750002020-01-17 2:57PM EST475.0044.4542.0044.20+0.34+0.77%1012552.94%
TSLA200515P004800002020-01-17 3:21PM EST480.0047.3945.3047.45+0.39+0.83%2037153.78%
TSLA200515P004900002020-01-17 2:18PM EST490.0051.4050.3051.00-0.53-1.02%466553.18%
TSLA200515P005000002020-01-17 3:12PM EST500.0056.5054.6555.80+1.00+1.80%5666252.62%
TSLA200515P005100002020-01-17 2:40PM EST510.0062.1559.0061.00+1.51+2.49%4620352.03%
TSLA200515P005200002020-01-17 3:57PM EST520.0066.1365.2066.45-0.22-0.33%722952.14%
TSLA200515P005300002020-01-16 2:43PM EST530.0073.3970.9572.150.00-5913351.94%
TSLA200515P005400002020-01-17 3:56PM EST540.0077.8376.1080.00-0.94-1.19%412152.19%
TSLA200515P005500002020-01-16 2:32PM EST550.0085.0582.3086.000.00-612851.90%
TSLA200515P005600002020-01-14 11:00AM EST560.0079.2588.7090.850.00-31251.00%
TSLA200515P005700002020-01-16 9:58AM EST570.00106.5096.3099.350.00-2552.02%
TSLA200515P005800002020-01-14 2:34PM EST580.0090.25102.30104.550.00--1250.69%
TSLA200515P006000002020-01-16 3:46PM EST600.00118.00116.70120.750.00-21151.15%
TSLA200515P006100002020-01-17 11:31AM EST610.00126.40124.30128.25-12.10-8.74%110051.04%
TSLA200515P006200002020-01-14 11:19AM EST620.00118.65131.90135.950.00-23350.86%
TSLA200515P006300002020-01-15 3:53PM EST630.00138.96139.90143.800.00-1650.78%
TSLA200515P006400002020-01-14 11:22AM EST640.00134.10148.00151.800.00--2450.67%
TSLA200515P006500002020-01-17 9:35AM EST650.00156.05156.10159.00+14.40+10.17%101351.55%
TSLA200515P006800002020-01-14 12:16PM EST680.00165.60182.00185.450.00--250.54%
TSLA200515P007200002020-01-15 3:27PM EST720.00210.40217.45220.250.00--151.79%
TSLA200515P007500002020-01-13 10:40AM EST750.00253.65244.95248.600.00--450.15%
TSLA200515P007600002020-01-08 12:23PM EST760.00275.50254.20257.900.00--1050.02%
TSLA200515P008100002020-01-14 1:29PM EST810.00273.80300.90305.400.00--4154.27%
TSLA200515P008300002020-01-16 2:40PM EST830.00322.20320.15324.650.00-2254.67%
TSLA200515P008400002020-01-09 10:11AM EST840.00351.15329.70334.350.00--2754.95%
TSLA200515P008900002020-01-14 1:42PM EST890.00351.10378.75383.200.00--856.51%
TSLA200515P009600002020-01-17 10:39AM EST960.00448.80448.05452.35-1.00-0.22%1159.46%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more