TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319C000050002019-10-23 1:30PM EST5.00249.28325.20331.150.00--00.00%
TSLA210319C000150002019-10-13 11:00PM EST15.00217.40331.25337.800.00---0.00%
TSLA210319C000200002019-10-13 11:00PM EST20.00217.18326.30332.750.00---0.00%
TSLA210319C000250002019-10-17 1:29PM EST25.00236.70324.00330.000.00--00.00%
TSLA210319C000300002019-10-17 1:28PM EST30.00231.75319.00324.950.00--00.00%
TSLA210319C000350002019-10-17 1:25PM EST35.00226.92314.05319.950.00--00.00%
TSLA210319C000400002019-12-23 11:23AM EST40.00379.90467.15473.650.00-20138.23%
TSLA210319C000450002019-11-08 11:06AM EST45.00291.00309.05317.500.00-2140.00%
TSLA210319C000500002019-12-23 12:15PM EST50.00371.71457.10463.950.00-60066.80%
TSLA210319C000550002020-01-06 11:58AM EST55.00389.61452.15459.100.00-462375.20%
TSLA210319C000600002019-12-23 12:19PM EST60.00362.15447.15454.300.00-42977.05%
TSLA210319C000650002019-11-08 11:06AM EST65.00271.08289.45298.200.00-230.00%
TSLA210319C000700002019-12-23 12:15PM EST70.00351.83437.35444.600.00-824378.13%
TSLA210319C000750002020-01-06 11:58AM EST75.00369.83432.40439.900.00-462478.56%
TSLA210319C000800002019-11-04 11:47AM EST80.00240.21253.00261.200.00-210.00%
TSLA210319C000850002019-10-28 1:00PM EST85.00243.13242.15250.900.00--10.00%
TSLA210319C000900002019-10-18 11:08AM EST90.00172.740.000.000.00-200.00%
TSLA210319C001200002020-01-15 9:45AM EST120.00408.00388.65396.600.00-4071.30%
TSLA210319C001900002019-12-18 12:09PM EST190.00210.00322.90331.000.00--562.45%
TSLA210319C002000002019-12-31 3:26PM EST200.00229.35315.65320.400.00--161.82%
TSLA210319C002200002020-01-03 11:53AM EST220.00239.24297.80302.550.00-11160.08%
TSLA210319C002300002019-10-18 11:08AM EST230.0073.250.000.000.00-200.00%
TSLA210319C002500002020-01-09 10:56AM EST250.00250.00271.75276.350.00-21357.64%
TSLA210319C002600002019-11-15 10:50AM EST260.00123.80167.00171.400.00-1100.00%
TSLA210319C002700002020-01-15 12:35PM EST270.00276.80252.50259.650.00-11854.94%
TSLA210319C002800002020-01-13 1:23PM EST280.00257.17246.45251.450.00-81655.57%
TSLA210319C002900002020-01-07 1:03PM EST290.00199.65238.65242.850.00-22954.86%
TSLA210319C003000002020-01-17 12:47PM EST300.00228.00230.60234.70-9.53-4.01%23454.16%
TSLA210319C003100002020-01-13 12:29PM EST310.00229.27222.85226.950.00-13453.69%
TSLA210319C003200002020-01-09 10:06AM EST320.00195.53215.15219.300.00-23453.18%
TSLA210319C003300002020-01-14 3:49PM EST330.00236.00207.60211.750.00-1618052.67%
TSLA210319C003400002020-01-08 12:26PM EST340.00185.51200.20204.200.00-1252.13%
TSLA210319C003500002020-01-17 11:11AM EST350.00195.86192.90197.15+27.14+16.09%63551.72%
TSLA210319C003600002020-01-15 9:42AM EST360.00200.10185.90189.600.00-1027651.15%
TSLA210319C003700002020-01-14 10:34AM EST370.00206.81178.85182.700.00-435350.70%
TSLA210319C003800002020-01-09 12:59PM EST380.00149.00172.15175.950.00-2550.33%
TSLA210319C003900002020-01-14 12:07PM EST390.00186.73165.35169.700.00-12851.32%
TSLA210319C004000002020-01-17 3:30PM EST400.00161.90159.00162.75+6.13+3.94%41,41450.60%
TSLA210319C004050002020-01-13 3:16PM EST405.00162.09155.80159.300.00-541850.24%
TSLA210319C004100002020-01-13 3:34PM EST410.00159.70152.80156.000.00-72449.94%
TSLA210319C004150002019-12-31 3:54PM EST415.0084.20149.65153.650.00-42050.17%
TSLA210319C004200002020-01-09 11:39AM EST420.00129.00146.65150.700.00-33250.03%
TSLA210319C004250002020-01-10 3:19PM EST425.00119.62143.60147.800.00-13249.90%
TSLA210319C004300002020-01-17 12:39PM EST430.00139.00140.90144.65-20.91-13.08%151349.61%
TSLA210319C004350002020-01-09 10:04AM EST435.00122.51138.00141.050.00-51049.06%
TSLA210319C004400002020-01-14 10:17AM EST440.00156.85135.10138.500.00-54549.07%
TSLA210319C004450002020-01-17 12:41PM EST445.00130.55132.25135.75-23.35-15.17%42148.94%
TSLA210319C004500002020-01-14 1:54PM EST450.00154.50129.55132.650.00-24548.61%
TSLA210319C004600002020-01-14 10:17AM EST460.00145.30124.05126.600.00-11048.00%
TSLA210319C004700002020-01-15 9:31AM EST470.00137.99118.85121.300.00-22047.69%
TSLA210319C004800002020-01-15 10:08AM EST480.00134.00113.75117.900.00-14548.24%
TSLA210319C004900002020-01-14 1:02PM EST490.00132.00108.80112.400.00-3947.69%
TSLA210319C005000002020-01-17 12:17PM EST500.00104.40104.70108.30-14.15-11.94%218747.74%
TSLA210319C005100002020-01-16 3:33PM EST510.00100.5599.70104.00-9.45-8.59%34047.63%
TSLA210319C005200002020-01-17 11:34AM EST520.0097.5595.9098.60-17.00-14.84%23346.94%
TSLA210319C005300002020-01-17 1:58PM EST530.0092.6091.0093.75-10.87-10.51%32446.45%
TSLA210319C005400002020-01-17 10:20AM EST540.0090.9187.7089.45-12.31-11.93%2510646.16%
TSLA210319C005500002020-01-17 2:13PM EST550.0084.8582.8586.10-10.82-11.31%24146.23%
TSLA210319C005600002020-01-15 3:09PM EST560.0092.0079.4581.900.00-62145.86%
TSLA210319C005700002020-01-13 12:48PM EST570.0082.0075.6079.500.00-162346.25%
TSLA210319C005800002020-01-17 3:03PM EST580.0074.4572.2076.80-5.55-6.94%778046.45%
TSLA210319C005900002020-01-17 12:20PM EST590.0071.0068.9071.75+18.00+33.96%1845.52%
TSLA210319C006000002020-01-17 9:30AM EST600.0067.3965.8568.95-6.26-8.50%11,54145.56%
TSLA210319C006100002020-01-16 1:08PM EST610.0061.8063.1566.45-8.25-11.78%25745.68%
TSLA210319C006200002020-01-17 1:28PM EST620.0060.5060.3563.85-7.37-10.86%19245.71%
TSLA210319C006300002020-01-16 10:22AM EST630.0055.5058.3559.65-10.90-16.42%119244.95%
TSLA210319C006400002020-01-17 1:46PM EST640.0055.5255.3057.95-13.20-19.21%514545.30%
TSLA210319C006500002020-01-17 2:23PM EST650.0053.8052.5056.15-5.20-8.81%29445.56%
TSLA210319C006600002020-01-14 9:48AM EST660.0065.1550.7052.400.00-506144.85%
TSLA210319C006700002020-01-03 3:38PM EST670.0026.2547.6551.550.00-2245.48%
TSLA210319C006800002020-01-14 9:35AM EST680.0059.0045.0549.300.00--2645.39%
TSLA210319C006900002020-01-08 3:15PM EST690.0038.7543.6546.150.00-132944.83%
TSLA210319C007000002020-01-16 12:58PM EST700.0040.7941.4045.20-10.51-20.49%14445.30%
TSLA210319C007100002020-01-17 1:04PM EST710.0039.5039.7043.60+17.37+78.49%1145.41%
TSLA210319C007200002020-01-17 1:46PM EST720.0038.5037.6541.80-8.00-17.20%505845.39%
TSLA210319C007400002020-01-09 11:38AM EST740.0030.0034.7538.350.00--12945.32%
TSLA210319C007500002020-01-17 9:30AM EST750.0033.9233.1035.25-5.08-13.03%232844.50%
TSLA210319C007600002020-01-17 12:14PM EST760.0031.9030.7035.20-11.30-26.16%343545.25%
TSLA210319C007700002020-01-17 9:31AM EST770.0033.3530.4033.60-1.65-4.71%13045.16%
TSLA210319C007800002020-01-16 11:02AM EST780.0028.0828.4532.65+6.23+28.51%1345.38%
TSLA210319C007900002020-01-09 12:31PM EST790.0020.9027.9030.750.00--445.05%
TSLA210319C008000002020-01-17 12:13PM EST800.0027.0026.1029.55-2.15-7.38%42845.08%
TSLA210319C008100002020-01-02 2:01PM EST810.0011.0024.1027.350.00--244.49%
TSLA210319C008200002020-01-13 11:02AM EST820.0024.5023.7026.450.00-5644.62%
TSLA210319C008300002020-01-02 3:15PM EST830.0010.2522.9026.050.00--245.04%
TSLA210319C008400002020-01-14 12:16PM EST840.0022.9522.2524.90-7.50-24.63%505844.98%
TSLA210319C008500002020-01-17 1:23PM EST850.0021.5321.1024.00+1.53+7.65%10013845.04%
TSLA210319C008700002020-01-16 2:32PM EST870.0021.2019.4521.900.00-32944.91%
TSLA210319C008800002020-01-13 10:31AM EST880.0019.8218.3520.550.00-41744.59%
TSLA210319C008900002020-01-16 10:11AM EST890.0017.9516.8520.350.00-610245.03%
TSLA210319C009000002020-01-17 1:23PM EST900.0017.5017.1519.05-1.00-5.41%25629944.69%
TSLA210319C009400002020-01-14 9:54AM EST940.0020.3014.3516.850.00--145.21%
TSLA210319C009500002020-01-17 9:32AM EST950.0015.1614.0016.20+1.19+8.52%2145.22%
TSLA210319C009600002020-01-16 2:06PM EST960.0015.0812.5015.250.00-151544.97%
TSLA210319C010000002020-01-17 1:07PM EST1,000.0011.7011.4013.55-4.34-27.06%1545.46%
TSLA210319C010150002020-01-17 12:28PM EST1,015.0011.5510.8012.70-3.75-24.51%28345.40%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210319P000050002020-01-08 9:30AM EST5.000.080.030.150.00-2119163.67%
TSLA210319P000100002019-12-12 10:31AM EST10.000.390.000.360.00-5000146.09%
TSLA210319P000150002019-12-26 3:46PM EST15.000.180.000.320.00-2091126.95%
TSLA210319P000200002020-01-15 3:32PM EST20.000.260.000.370.00-200301117.38%
TSLA210319P000250002020-01-15 11:05AM EST25.000.330.000.440.00-20410110.74%
TSLA210319P000300002020-01-15 3:34PM EST30.000.380.050.510.00-200221106.45%
TSLA210319P000350002020-01-14 12:08PM EST35.000.400.120.580.00--10102.98%
TSLA210319P000400002020-01-14 12:19PM EST40.000.400.160.700.00-1024100.10%
TSLA210319P000450002020-01-03 1:55PM EST45.000.870.600.820.00-30130101.81%
TSLA210319P000500002020-01-15 3:34PM EST50.000.760.550.950.00-1201,74597.90%
TSLA210319P000550002020-01-13 9:30AM EST55.000.960.311.090.00-61292.77%
TSLA210319P000600002020-01-15 1:12PM EST60.001.000.381.250.00-13313790.94%
TSLA210319P000700002020-01-08 2:17PM EST70.001.150.551.590.00-910387.62%
TSLA210319P000750002020-01-08 2:14PM EST75.001.250.641.780.00-511586.11%
TSLA210319P000800002020-01-13 12:06PM EST80.001.350.741.950.00-511184.55%
TSLA210319P000850002020-01-03 10:35AM EST85.001.900.842.150.00-603583.15%
TSLA210319P000900002020-01-15 3:36PM EST90.001.580.962.350.00-1281.84%
TSLA210319P000950002019-11-21 10:27AM EST95.004.031.644.050.00--1087.21%
TSLA210319P001000002020-01-09 12:24PM EST100.002.301.242.340.00-279877.88%
TSLA210319P001050002019-12-04 9:30AM EST105.005.002.262.890.00-1080.54%
TSLA210319P001100002020-01-16 1:53PM EST110.002.201.922.660.00-11276.57%
TSLA210319P001200002020-01-15 3:32PM EST120.002.202.273.100.00-23074.44%
TSLA210319P001250002019-12-30 9:46AM EST125.004.002.463.250.00-32873.24%
TSLA210319P001300002020-01-08 12:34PM EST130.003.502.313.500.00-11171.50%
TSLA210319P001350002020-01-14 10:53AM EST135.003.202.883.650.00-12171.18%
TSLA210319P001400002020-01-03 10:35AM EST140.004.433.203.950.00-1270.57%
TSLA210319P001450002020-01-09 12:42PM EST145.004.153.304.100.00-101569.23%
TSLA210319P001500002020-01-16 3:31PM EST150.003.953.554.350.00-1642468.36%
TSLA210319P001550002019-11-13 9:44AM EST155.0010.747.859.750.00-1280.05%
TSLA210319P001600002020-01-17 1:29PM EST160.004.454.104.90-0.60-11.88%3766.77%
TSLA210319P001650002020-01-16 11:18AM EST165.004.624.405.200.00-1766.03%
TSLA210319P001700002019-12-10 3:26PM EST170.0011.165.005.850.00-7066.17%
TSLA210319P001750002019-11-22 12:55PM EST175.0013.957.258.500.00-101070.52%
TSLA210319P001800002020-01-15 3:38PM EST180.005.605.356.150.00-101,02763.86%
TSLA210319P001850002020-01-13 9:30AM EST185.006.605.656.550.00-15063.18%
TSLA210319P001900002019-12-26 12:06PM EST190.009.836.056.900.00-1662.56%
TSLA210319P001950002019-12-09 2:58PM EST195.0016.206.957.950.00-105063.19%
TSLA210319P002000002020-01-17 3:12PM EST200.007.307.157.75+0.55+8.15%6235461.71%
TSLA210319P002100002020-01-14 11:13AM EST210.007.607.658.650.00-12160.21%
TSLA210319P002200002020-01-16 11:18AM EST220.009.258.559.650.00-12959.14%
TSLA210319P002300002020-01-17 3:36PM EST230.0010.379.1011.15+1.17+12.72%1458.11%
TSLA210319P002400002020-01-17 9:51AM EST240.0011.3010.7011.90-0.10-0.88%13857.22%
TSLA210319P002500002020-01-17 1:23PM EST250.0012.8111.9013.20+0.81+6.75%217556.35%
TSLA210319P002600002020-01-17 9:56AM EST260.0014.0313.2014.60+1.18+9.18%24755.52%
TSLA210319P002700002020-01-14 11:38AM EST270.0014.6114.0516.600.00-15654.69%
TSLA210319P002800002020-01-17 9:32AM EST280.0016.8815.5518.25-0.13-0.76%25653.94%
TSLA210319P002900002020-01-17 9:56AM EST290.0018.6417.7519.45+1.15+6.58%14953.24%
TSLA210319P003000002020-01-17 9:37AM EST300.0020.9519.5521.35+0.65+3.20%48037352.59%
TSLA210319P003100002020-01-14 11:04AM EST310.0020.9021.6023.300.00-16351.99%
TSLA210319P003200002020-01-17 1:01PM EST320.0025.0023.4525.20-0.25-0.99%3513051.20%
TSLA210319P003300002020-01-14 10:22AM EST330.0024.4725.8027.650.00-22150.75%
TSLA210319P003400002020-01-17 1:05PM EST340.0029.9027.2029.60+1.20+4.18%2018150.58%
TSLA210319P003500002020-01-16 9:48AM EST350.0032.7530.9032.600.00-1021750.37%
TSLA210319P003600002020-01-14 10:41AM EST360.0031.7033.4535.500.00-45349.98%
TSLA210319P003700002020-01-14 9:30AM EST370.0033.6436.0537.950.00-151949.20%
TSLA210319P003800002020-01-17 12:40PM EST380.0040.5038.7541.75-1.58-3.75%213849.22%
TSLA210319P003900002020-01-15 1:34PM EST390.0040.0342.1544.300.00-516548.35%
TSLA210319P004000002020-01-16 3:59PM EST400.0046.4045.5548.050.00-1075948.15%
TSLA210319P004050002020-01-13 1:29PM EST405.0048.2947.2549.700.00-2747.88%
TSLA210319P004100002020-01-09 10:48AM EST410.0056.6649.0052.300.00-11448.14%
TSLA210319P004150002020-01-08 12:17PM EST415.0059.6350.7553.950.00-1747.83%
TSLA210319P004200002020-01-13 12:03PM EST420.0054.9052.6054.950.00-3747.14%
TSLA210319P004250002020-01-08 1:42PM EST425.0061.0253.9056.900.00--346.97%
TSLA210319P004300002020-01-17 1:38PM EST430.0060.0056.4059.50+6.05+11.21%12747.12%
TSLA210319P004350002020-01-17 9:36AM EST435.0058.7558.3561.20-4.78-7.52%20646.77%
TSLA210319P004400002020-01-14 9:51AM EST440.0057.0560.2064.150.00-2447.06%
TSLA210319P004450002020-01-16 3:59PM EST445.0065.0062.4066.300.00-2246.91%
TSLA210319P004500002020-01-16 3:21PM EST450.0069.0064.4067.600.00-115446.30%
TSLA210319P004600002020-01-14 2:42PM EST460.0063.0068.8573.000.00-35246.46%
TSLA210319P004700002020-01-14 9:44AM EST470.0068.2673.3076.700.00-2445.69%
TSLA210319P004800002020-01-15 9:31AM EST480.0073.6978.1081.500.00-35245.39%
TSLA210319P004900002020-01-14 2:34PM EST490.0076.0083.3086.400.00-8945.08%
TSLA210319P005000002020-01-17 2:25PM EST500.0091.0088.3091.60-1.27-1.38%1118044.83%
TSLA210319P005100002020-01-17 3:24PM EST510.0096.5093.2097.15+10.50+12.21%1944.69%
TSLA210319P005200002020-01-13 1:17PM EST520.0099.3299.05103.000.00-83544.61%
TSLA210319P005400002020-01-14 3:52PM EST540.00103.02110.40114.450.00--144.13%
TSLA210319P005500002020-01-17 9:42AM EST550.00117.59116.00119.60+9.80+9.09%25743.53%
TSLA210319P005800002020-01-06 10:07AM EST580.00174.60135.15139.350.00--3043.32%
TSLA210319P006000002020-01-14 12:01PM EST600.00141.22147.95152.600.00-74942.92%
TSLA210319P006600002020-01-09 12:00PM EST660.00213.45192.25195.600.00--741.89%
TSLA210319P006700002020-01-09 12:00PM EST670.00221.60198.60202.900.00--741.59%
TSLA210319P006800002020-01-09 12:00PM EST680.00229.65206.35211.000.00--741.63%
TSLA210319P007000002020-01-16 10:34AM EST700.00233.20223.00226.700.00-11041.34%
TSLA210319P007800002020-01-14 9:48AM EST780.00271.05289.55293.450.00--740.45%
TSLA210319P008000002020-01-14 9:31AM EST800.00285.00306.60310.900.00--140.25%
TSLA210319P009500002020-01-14 10:52AM EST950.00427.00444.35448.550.00--739.13%
TSLA210319P009700002020-01-14 10:52AM EST970.00445.60463.35467.600.00--739.07%
TSLA210319P009950002020-01-14 10:52AM EST995.00469.20486.95494.000.00--741.62%
TSLA210319P010100002020-01-14 1:27PM EST1,010.00475.70501.35508.400.00--441.66%
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