TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000150002019-10-13 11:00PM EST15.00225.63330.20338.950.00---0.00%
TSLA210917C000200002019-11-05 2:52PM EST20.00297.73311.85319.750.00-200.00%
TSLA210917C000250002019-11-05 2:54PM EST25.00292.62306.95314.350.00-210.00%
TSLA210917C000300002019-12-30 12:39PM EST30.00389.12475.60485.000.00-220142.91%
TSLA210917C000350002020-01-03 3:31PM EST35.00409.81470.70480.000.00-100133.40%
TSLA210917C000400002020-01-03 3:32PM EST40.00405.04465.80475.000.00-17125.53%
TSLA210917C000450002019-12-23 9:47AM EST45.00372.25461.00470.000.00-400118.81%
TSLA210917C000500002020-01-09 12:00PM EST50.00450.47456.20465.500.00-1474.12%
TSLA210917C000550002020-01-03 3:31PM EST55.00389.85451.35460.500.00-1015672.71%
TSLA210917C000600002020-01-03 3:32PM EST60.00385.10446.40455.500.00-112570.26%
TSLA210917C000650002019-12-31 9:30AM EST65.00336.75441.60450.500.00-110569.36%
TSLA210917C000700002020-01-09 12:00PM EST70.00430.45437.10446.000.00-17973.22%
TSLA210917C000750002020-01-06 11:41AM EST75.00367.60431.90441.000.00-21169.58%
TSLA210917C000800002019-10-18 11:01AM EST80.00184.550.000.000.00-200.00%
TSLA210917C000850002019-12-24 10:23AM EST85.00336.78422.10431.500.00-94468.15%
TSLA210917C000900002019-11-07 11:45AM EST90.00251.04244.65253.200.00-2300.00%
TSLA210917C001100002019-10-18 11:58AM EST110.00162.650.000.000.00-100.00%
TSLA210917C001400002019-12-31 2:43PM EST140.00285.35370.50380.000.00--162.75%
TSLA210917C001850002020-01-03 3:38PM EST185.00270.00330.50340.000.00-1259.56%
TSLA210917C002000002019-12-13 11:51AM EST200.00179.00320.65330.000.00-1062.59%
TSLA210917C002100002020-01-08 12:18PM EST210.00291.30308.50318.500.00-3757.43%
TSLA210917C002200002020-01-10 10:49AM EST220.00311.25300.50310.00+34.00+12.26%54956.99%
TSLA210917C002300002019-11-19 9:59AM EST230.00150.50194.50202.650.00-180.00%
TSLA210917C002400002020-01-17 10:05AM EST240.00294.60283.50293.50+45.35+18.19%15455.48%
TSLA210917C002500002019-11-26 1:45PM EST250.00122.00202.60210.700.00-1110.00%
TSLA210917C002600002019-10-24 9:22AM EST260.0090.39116.50123.950.00-230.00%
TSLA210917C002700002019-12-16 12:10PM EST270.00149.90263.60272.000.00-8056.48%
TSLA210917C002800002019-11-08 10:39AM EST280.00110.28122.40130.050.00-5100.00%
TSLA210917C003000002020-01-15 3:33PM EST300.00253.30237.00246.500.00-11052.26%
TSLA210917C003100002019-12-16 1:13PM EST310.00123.50233.30242.000.00-5053.99%
TSLA210917C003200002020-01-13 11:00AM EST320.00223.00222.00231.750.00-2551.13%
TSLA210917C003300002020-01-13 11:15AM EST330.00215.00215.00224.500.00-11450.67%
TSLA210917C003400002020-01-03 11:01AM EST340.00162.37208.00217.100.00-15750.10%
TSLA210917C003500002020-01-14 12:15PM EST350.00225.47201.00210.500.00-116152.43%
TSLA210917C003600002020-01-14 10:27AM EST360.00220.05194.50204.000.00-119252.04%
TSLA210917C003700002019-12-27 3:19PM EST370.00129.55188.00197.500.00-1551.59%
TSLA210917C003800002019-12-23 10:46AM EST380.00119.05181.50191.000.00-16751.09%
TSLA210917C003900002019-12-20 2:51PM EST390.00102.00175.50184.500.00-10010350.54%
TSLA210917C004000002020-01-14 10:12AM EST400.00195.00169.50178.500.00-93150.18%
TSLA210917C004050002019-12-30 12:24PM EST405.00104.50166.50175.500.00-11049.99%
TSLA210917C004100002019-12-30 9:38AM EST410.00103.20163.00171.500.00-1849.30%
TSLA210917C004150002019-12-23 12:58PM EST415.00100.75160.00168.750.00-1149.20%
TSLA210917C004200002020-01-13 10:31AM EST420.00158.65157.50165.950.00-12049.06%
TSLA210917C004250002020-01-03 9:34AM EST425.00136.00154.50163.000.00-81948.84%
TSLA210917C004300002020-01-13 11:01AM EST430.00151.00152.00160.400.00-1748.77%
TSLA210917C004350002020-01-14 3:53PM EST435.00174.90149.00157.500.00-22148.54%
TSLA210917C004400002020-01-16 2:23PM EST440.00154.31146.50155.000.00-41348.48%
TSLA210917C004450002020-01-08 2:12PM EST445.00142.08143.50152.400.00-11548.37%
TSLA210917C004500002020-01-16 2:19PM EST450.00147.76141.00149.800.00-19548.24%
TSLA210917C004600002020-01-17 1:41PM EST460.00138.02136.00144.50+1.74+1.28%111947.89%
TSLA210917C004700002020-01-09 10:19AM EST470.00125.50131.00139.500.00-1447.63%
TSLA210917C004800002020-01-15 11:13AM EST480.00146.47126.00134.500.00-11447.32%
TSLA210917C004900002020-01-15 3:28PM EST490.00136.55121.50130.000.00-1247.17%
TSLA210917C005000002020-01-16 11:38AM EST500.00117.00117.00125.500.00-64346.97%
TSLA210917C005100002020-01-13 12:07PM EST510.00120.00112.50121.000.00-1346.72%
TSLA210917C005200002020-01-17 12:13PM EST520.00112.49108.50117.00-15.51-12.12%29446.63%
TSLA210917C005300002020-01-14 2:21PM EST530.00127.90104.00112.950.00-1246.47%
TSLA210917C005400002020-01-17 3:07PM EST540.00105.00101.45109.00-9.82-8.55%4546.30%
TSLA210917C005500002020-01-16 10:10AM EST550.00101.5097.60105.000.00-12846.08%
TSLA210917C005600002020-01-17 9:49AM EST560.0095.9093.90101.50+16.12+20.21%263546.00%
TSLA210917C005700002020-01-14 9:30AM EST570.00109.1090.3597.900.00-121345.85%
TSLA210917C005800002020-01-17 9:49AM EST580.0090.3986.9094.45+18.17+25.16%5545.72%
TSLA210917C005900002020-01-15 3:28PM EST590.0096.0583.6091.000.00-2845.54%
TSLA210917C006000002020-01-17 2:24PM EST600.0083.2080.4087.95-21.35-20.42%34545.48%
TSLA210917C006100002020-01-15 3:46PM EST610.0087.9077.3582.800.00-21144.59%
TSLA210917C006200002020-01-10 3:19PM EST620.0063.0774.4081.950.00-262745.30%
TSLA210917C006300002020-01-03 3:46PM EST630.0046.4071.5579.000.00-203245.17%
TSLA210917C006400002020-01-16 10:27AM EST640.0068.0068.8576.250.00-518345.08%
TSLA210917C006500002020-01-14 11:32AM EST650.0083.6865.0073.550.00--1244.99%
TSLA210917C006600002020-01-15 11:51AM EST660.0078.7563.7071.300.00-1945.03%
TSLA210917C006700002020-01-16 10:27AM EST670.0061.0060.0068.500.00-2344.83%
TSLA210917C006800002020-01-14 3:25PM EST680.0076.5857.5066.350.00-12544.85%
TSLA210917C006900002020-01-16 10:57AM EST690.0057.5055.5064.100.00-5544.80%
TSLA210917C007000002020-01-16 11:43AM EST700.0055.3553.0561.700.00-1644.66%
TSLA210917C007100002020-01-07 3:49PM EST710.0041.7751.0059.850.00--244.71%
TSLA210917C007200002020-01-07 3:49PM EST720.0040.1849.0557.900.00--244.70%
TSLA210917C007300002020-01-16 11:43AM EST730.0049.7347.1554.850.00-1444.21%
TSLA210917C007400002020-01-13 2:56PM EST740.0053.2046.4554.100.00-3244.63%
TSLA210917C007500002020-01-15 10:04AM EST750.0058.0443.6052.150.00-1544.54%
TSLA210917C007600002020-01-02 2:24PM EST760.0023.0541.9549.550.00--144.15%
TSLA210917C007800002020-01-16 1:45PM EST780.0045.0040.0047.350.00-1544.55%
TSLA210917C007900002020-01-02 11:58AM EST790.0019.2539.0045.000.00--044.18%
TSLA210917C008000002020-01-14 1:08PM EST800.0048.5837.5043.500.00-67644.16%
TSLA210917C008100002020-01-16 1:56PM EST810.0041.0536.0042.000.00-1144.11%
TSLA210917C008200002020-01-08 10:20AM EST820.0028.2234.5040.500.00--144.04%
TSLA210917C008300002020-01-13 9:32AM EST830.0033.5033.5039.500.00--144.17%
TSLA210917C008400002019-12-31 11:40AM EST840.0014.3532.0038.000.00-1144.06%
TSLA210917C008500002020-01-13 11:43AM EST850.0033.5031.0037.000.00-13044.16%
TSLA210917C008900002020-01-13 1:09PM EST890.0031.9527.0033.000.00--244.37%
TSLA210917C009000002020-01-15 2:53PM EST900.0035.0026.0032.000.00-224044.38%
TSLA210917C009600002020-01-14 10:03AM EST960.0027.5021.0027.000.00--144.63%
TSLA210917C009950002020-01-14 12:11PM EST995.0025.5019.0024.000.00--144.49%
TSLA210917C010000002020-01-17 3:08PM EST1,000.0021.2518.5023.50-4.35-16.99%5644.41%
TSLA210917C010100002020-01-17 9:48AM EST1,010.0023.0018.0522.95+1.36+6.28%1644.50%
TSLA210917C010150002020-01-17 1:08PM EST1,015.0019.6518.0522.95-2.35-10.68%101044.70%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000050002020-01-16 9:59AM EST5.000.120.090.260.00-134148.83%
TSLA210917P000100002020-01-14 3:35PM EST10.000.150.040.310.00-6260122.17%
TSLA210917P000150002019-12-26 3:54PM EST15.000.200.000.450.00-1893110.94%
TSLA210917P000200002020-01-03 12:28PM EST20.000.280.150.550.00-10167106.54%
TSLA210917P000250002020-01-03 3:34PM EST25.000.430.190.660.00-2049100.88%
TSLA210917P000300002020-01-13 3:27PM EST30.000.450.270.820.00-103497.36%
TSLA210917P000350002020-01-14 12:34PM EST35.000.500.331.010.00-102794.24%
TSLA210917P000400002019-12-23 9:59AM EST40.000.830.431.210.00-11291.80%
TSLA210917P000450002019-11-25 3:25PM EST45.002.090.172.620.00-52694.73%
TSLA210917P000500002020-01-16 12:01PM EST50.000.900.671.640.00-195187.62%
TSLA210917P000550002020-01-10 12:19PM EST55.001.250.801.87-0.23-15.54%51285.77%
TSLA210917P000600002020-01-08 12:50PM EST60.001.800.942.070.00-22983.86%
TSLA210917P000650002019-10-31 12:18PM EST65.004.800.504.600.00-4388.37%
TSLA210917P000700002019-12-23 12:04PM EST70.002.391.252.630.00-101080.98%
TSLA210917P000750002019-11-15 12:18PM EST75.004.362.094.350.00-2385.72%
TSLA210917P000800002020-01-02 1:38PM EST80.002.751.603.150.00-41078.14%
TSLA210917P000850002020-01-02 11:42AM EST85.003.011.793.400.00-21076.76%
TSLA210917P000900002019-12-26 12:31PM EST90.003.961.993.700.00-11375.57%
TSLA210917P000950002020-01-06 10:56AM EST95.004.000.504.500.00-151771.47%
TSLA210917P001000002020-01-08 2:20PM EST100.003.142.394.250.00-86173.11%
TSLA210917P001050002019-12-06 9:40AM EST105.007.522.375.350.00-2073.10%
TSLA210917P001100002020-01-08 12:57PM EST110.004.502.884.900.00-1171.08%
TSLA210917P001200002020-01-16 1:38PM EST120.004.003.405.550.00-1969.11%
TSLA210917P001250002020-01-17 9:38AM EST125.004.303.705.90+0.06+1.42%21068.23%
TSLA210917P001300002020-01-13 2:25PM EST130.004.753.956.200.00-2367.21%
TSLA210917P001350002020-01-07 3:23PM EST135.007.004.256.550.00-1266.33%
TSLA210917P001400002020-01-10 12:14PM EST140.006.504.556.950.00-2265.52%
TSLA210917P001450002019-12-18 3:32PM EST145.0010.004.907.350.00-91164.76%
TSLA210917P001500002020-01-08 12:30PM EST150.007.555.257.750.00-16863.99%
TSLA210917P001550002020-01-08 11:54AM EST155.007.555.658.200.00-101163.33%
TSLA210917P001600002020-01-10 12:14PM EST160.008.366.008.650.00-21062.60%
TSLA210917P001650002020-01-10 2:04PM EST165.008.596.409.100.00-2461.92%
TSLA210917P001700002019-12-18 1:54PM EST170.0014.376.759.600.00-34361.23%
TSLA210917P001750002019-12-23 9:52AM EST175.007.507.2510.100.00-1860.67%
TSLA210917P001800002020-01-14 12:58PM EST180.007.907.7510.600.00-102060.09%
TSLA210917P001850002020-01-14 10:17AM EST185.009.338.2011.150.00-1359.49%
TSLA210917P001900002019-12-27 3:24PM EST190.0015.578.7011.700.00-1658.93%
TSLA210917P001950002020-01-17 2:00PM EST195.0010.709.2012.30-4.20-28.19%1458.38%
TSLA210917P002000002020-01-16 9:38AM EST200.0011.6510.5012.90+0.65+5.91%122958.40%
TSLA210917P002100002019-12-26 10:31AM EST210.0018.8710.9014.150.00-1456.85%
TSLA210917P002200002019-12-30 9:42AM EST220.0021.5012.1015.550.00-130255.91%
TSLA210917P002300002020-01-13 3:03PM EST230.0015.0013.5017.000.00-3955.05%
TSLA210917P002400002020-01-08 12:03PM EST240.0020.5714.8018.600.00-51654.16%
TSLA210917P002500002020-01-15 3:09PM EST250.0018.0016.3520.250.00-21953.36%
TSLA210917P002600002020-01-08 12:50PM EST260.0024.4017.5022.500.00-31352.60%
TSLA210917P002700002020-01-15 11:18AM EST270.0020.7220.0524.000.00-66652.06%
TSLA210917P002800002020-01-09 12:50PM EST280.0027.6822.3026.050.00-1351.54%
TSLA210917P002900002019-12-31 9:54AM EST290.0041.0024.4028.250.00-142550.95%
TSLA210917P003000002020-01-13 11:54AM EST300.0030.6527.5030.550.00-11850.68%
TSLA210917P003100002020-01-16 10:03AM EST310.0031.0028.9032.950.00-11151.17%
TSLA210917P003200002020-01-07 3:47PM EST320.0041.0031.4535.500.00-2550.59%
TSLA210917P003300002020-01-13 12:30PM EST330.0037.8034.0538.300.00-12750.11%
TSLA210917P003400002020-01-10 10:18AM EST340.0044.2336.7041.150.00-11749.60%
TSLA210917P003500002020-01-15 10:04AM EST350.0041.9039.6044.100.00-13849.08%
TSLA210917P003600002020-01-16 3:25PM EST360.0044.0042.8047.350.00-15448.67%
TSLA210917P003700002020-01-13 1:26PM EST370.0048.0045.9050.600.00-11148.21%
TSLA210917P003800002020-01-14 3:12PM EST380.0047.4049.3554.100.00-63447.81%
TSLA210917P003900002020-01-14 3:25PM EST390.0049.6652.8057.700.00-1347.41%
TSLA210917P004000002020-01-17 1:29PM EST400.0059.1156.5561.50+4.41+8.06%13747.04%
TSLA210917P004050002020-01-07 9:59AM EST405.0065.8058.4563.450.00-6746.87%
TSLA210917P004100002020-01-15 3:28PM EST410.0059.4260.3565.450.00-1146.70%
TSLA210917P004150002020-01-13 12:19PM EST415.0069.4562.3567.450.00-15246.51%
TSLA210917P004200002020-01-02 12:18PM EST420.0093.2064.2569.500.00--446.34%
TSLA210917P004250002020-01-13 1:35PM EST425.0069.4766.4071.600.00-10846.17%
TSLA210917P004300002020-01-13 1:38PM EST430.0071.6668.5073.750.00-81046.01%
TSLA210917P004400002020-01-17 2:37PM EST440.0075.5072.8078.15-1.75-2.27%1145.70%
TSLA210917P004450002020-01-06 2:05PM EST445.0070.2375.1080.450.00-9745.57%
TSLA210917P004500002020-01-13 12:19PM EST450.0079.9877.3582.750.00-1445.42%
TSLA210917P004600002020-01-08 2:01PM EST460.0090.6581.9087.450.00-6945.13%
TSLA210917P004700002020-01-07 11:25AM EST470.00107.7686.6592.300.00-2344.86%
TSLA210917P004800002020-01-17 9:57AM EST480.0096.5091.6097.35-8.49-8.09%2444.61%
TSLA210917P004900002020-01-17 9:58AM EST490.00101.5096.75102.50-4.10-3.88%293044.35%
TSLA210917P005000002020-01-16 10:39AM EST500.00107.19101.95107.800.00-21244.10%
TSLA210917P005100002020-01-17 11:38AM EST510.00109.82107.30113.30+9.97+9.98%-1343.89%
TSLA210917P005500002020-01-17 12:17PM EST550.00133.15---0.05-0.04%--0.00%
TSLA210917P006000002020-01-08 11:08AM EST600.00185.00161.50169.050.00-1242.32%
TSLA210917P008300002020-01-14 10:13AM EST830.00329.12341.10349.500.00-2239.83%
TSLA210917P008400002020-01-14 10:13AM EST840.00337.87348.00358.000.00-2239.64%
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