TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121C000050002019-11-11 10:24AM EST5.00338.41329.60339.400.00-22395.31%
TSLA220121C000100002019-11-27 2:50PM EST10.00320.75325.15333.700.00--0191.09%
TSLA220121C000150002019-10-03 1:46PM EST15.00217.00293.70302.600.00--00.00%
TSLA220121C000200002019-10-14 11:58AM EST20.00237.46327.20336.800.00-20213.26%
TSLA220121C000250002019-10-04 2:17PM EST25.00206.71287.95296.950.00-400.00%
TSLA220121C000300002019-11-26 12:59PM EST30.00301.20304.50314.500.00-1041119.17%
TSLA220121C000350002019-10-17 11:04AM EST35.00226.37312.30321.800.00-20149.36%
TSLA220121C000400002019-11-27 2:50PM EST40.00290.71294.85304.500.00-2156.74%
TSLA220121C000450002019-10-14 12:38PM EST45.00254.76302.05312.000.00-10128.48%
TSLA220121C000500002019-10-17 11:00AM EST50.00213.49297.05307.000.00--0120.57%
TSLA220121C000550002019-10-28 11:49AM EST55.00269.40271.85280.500.00-6140.00%
TSLA220121C000600002019-11-18 11:19AM EST60.00286.91275.65285.500.00-2360.02%
TSLA220121C000900002019-10-03 11:10AM EST90.00150.28222.70232.500.00--00.00%
TSLA220121C000950002019-10-03 11:10AM EST95.00146.28218.50228.500.00--00.00%
TSLA220121C001000002019-12-06 3:56PM EST100.00240.80239.75249.500.00-24058.70%
TSLA220121C001250002019-11-11 9:33AM EST125.00233.00219.50228.400.00-3357.74%
TSLA220121C001300002019-09-24 9:45AM EST130.00124.15204.00214.000.00--145.58%
TSLA220121C001500002019-12-06 2:02PM EST150.00202.00198.55208.500.00-111755.24%
TSLA220121C001650002019-12-05 9:46AM EST165.00185.00188.55195.450.00--554.19%
TSLA220121C001700002019-10-28 9:11AM EST170.00185.50176.05184.500.00-1249.46%
TSLA220121C001750002019-10-25 1:55PM EST175.00177.38173.45181.000.00-1149.57%
TSLA220121C001800002019-11-15 10:30AM EST180.00191.31177.75185.550.00-31554.01%
TSLA220121C001850002019-10-13 11:00PM EST185.0095.51185.90191.750.00--064.12%
TSLA220121C001900002019-11-21 12:38PM EST190.00190.00170.05178.400.00-1853.09%
TSLA220121C001950002019-11-08 3:30PM EST195.00167.75166.50173.800.00-11852.25%
TSLA220121C002000002019-12-04 10:01AM EST200.00163.17163.05171.350.00-18252.43%
TSLA220121C002050002019-12-03 10:15AM EST205.00160.48159.60167.900.00-2652.11%
TSLA220121C002100002019-12-06 1:12PM EST210.00159.00156.05164.750.00-136551.84%
TSLA220121C002150002019-10-17 11:04AM EST215.0096.77163.00172.150.00--060.07%
TSLA220121C002200002019-12-03 3:37PM EST220.00152.20149.70158.000.00-43551.32%
TSLA220121C002250002019-10-28 9:00AM EST225.00145.71138.55147.250.00-11148.41%
TSLA220121C002300002019-11-19 10:55AM EST230.00155.35143.55151.500.00-11650.84%
TSLA220121C002350002019-11-15 1:59PM EST235.00154.43140.40148.450.00-4450.61%
TSLA220121C002400002019-11-19 1:05PM EST240.00136.50138.05145.250.00-53150.58%
TSLA220121C002450002019-10-28 2:17PM EST245.00130.02127.60134.850.00-1947.67%
TSLA220121C002500002019-12-09 10:02AM EST250.00134.31132.35139.10+2.45+1.86%1046250.14%
TSLA220121C002550002019-11-18 2:40PM EST255.00140.54129.45136.150.00-11352.17%
TSLA220121C002600002019-12-09 1:30PM EST260.00130.00126.10133.20+7.00+5.69%13351.85%
TSLA220121C002650002019-11-25 10:40AM EST265.00127.76123.85130.550.00-13251.70%
TSLA220121C002700002019-12-02 3:01PM EST270.00122.00120.45127.500.00-31151.28%
TSLA220121C002750002019-12-02 3:54PM EST275.00117.18116.55124.750.00-1751.02%
TSLA220121C002800002019-12-05 9:39AM EST280.00113.50113.85122.300.00-12750.93%
TSLA220121C002850002019-11-27 10:27AM EST285.00111.10112.35119.650.00-1950.69%
TSLA220121C002900002019-11-22 12:32PM EST290.00109.40110.40116.700.00-31650.25%
TSLA220121C003000002019-12-09 10:39AM EST300.00108.40105.20110.95+3.50+3.34%248449.40%
TSLA220121C003100002019-12-06 1:38PM EST310.00100.00100.80106.000.00-127348.96%
TSLA220121C003200002019-12-05 10:21AM EST320.0088.8096.05102.000.00-238448.96%
TSLA220121C003300002019-12-09 12:50PM EST330.0093.4589.7597.00+3.45+3.83%291548.33%
TSLA220121C003400002019-12-09 11:54AM EST340.0089.0086.6092.55+2.00+2.30%19847.92%
TSLA220121C003500002019-12-09 1:52PM EST350.0087.4584.0087.05+3.45+4.11%11,66046.89%
TSLA220121C003600002019-12-06 1:33PM EST360.0079.2577.5584.300.00-310647.24%
TSLA220121C003700002019-12-06 2:07PM EST370.0079.1073.6080.350.00-16446.88%
TSLA220121C003800002019-12-09 3:58PM EST380.0073.2069.7575.70-4.55-5.85%314946.10%
TSLA220121C003900002019-12-09 3:17PM EST390.0070.9866.6072.70+2.03+2.94%1016446.10%
TSLA220121C004000002019-12-09 11:19AM EST400.0067.0865.0068.70+2.08+3.20%12,61145.53%
TSLA220121C004050002019-11-20 10:59AM EST405.0073.4061.1067.900.00-2445.83%
TSLA220121C004100002019-12-09 9:42AM EST410.0063.0060.1066.05+2.11+3.47%7523345.58%
TSLA220121C004150002019-11-18 12:09AM EST415.0068.4057.7564.400.00--245.42%
TSLA220121C004200002019-12-04 9:38AM EST420.0058.3954.9562.150.00-16744.94%
TSLA220121C004250002019-11-04 3:30PM EST425.0045.0052.8058.250.00-222243.61%
TSLA220121C004300002019-12-06 9:46AM EST430.0055.4052.8059.400.00-11,01344.82%
TSLA220121C004350002019-11-18 12:09AM EST435.0063.2551.5558.250.00--244.85%
TSLA220121C004400002019-12-09 1:50PM EST440.0055.1051.0556.80+6.10+12.45%138944.72%
TSLA220121C004450002019-10-31 10:55AM EST445.0041.3544.4050.450.00-305242.07%
TSLA220121C004500002019-12-09 1:39PM EST450.0053.1048.2052.00+3.57+7.21%660343.44%
TSLA220121C004600002019-12-04 3:36PM EST460.0046.4545.8551.450.00-11344.28%
TSLA220121C004700002019-12-04 11:36AM EST470.0043.6042.3549.000.00-418844.09%
TSLA220121C004800002019-12-05 2:26PM EST480.0040.6442.3546.900.00-4025944.04%
TSLA220121C004900002019-12-02 11:17AM EST490.0038.3539.5044.950.00-12344.01%
TSLA220121C005000002019-12-09 3:28PM EST500.0040.7138.5042.55+2.31+6.02%1947643.71%
TSLA220121C005100002019-12-05 10:11AM EST510.0033.8035.5041.000.00-15643.80%
TSLA220121C005200002019-12-09 3:17PM EST520.0036.9334.8038.45+4.93+15.41%514143.32%
TSLA220121C005300002019-12-05 2:26PM EST530.0030.9331.5037.000.00-4014243.39%
TSLA220121C005400002019-12-09 1:04PM EST540.0033.3030.7535.25+2.40+7.77%96643.25%
TSLA220121C005500002019-12-03 11:16AM EST550.0029.5029.0534.000.00-12743.36%
TSLA220121C005600002019-12-06 2:52PM EST560.0028.7526.5032.500.00-11243.28%
TSLA220121C005700002019-12-09 10:04AM EST570.0028.0025.7531.00+1.25+4.67%13543.17%
TSLA220121C005800002019-12-05 10:00AM EST580.0023.9024.0029.500.00-17443.02%
TSLA220121C005900002019-12-04 12:42PM EST590.0023.8123.1028.400.00-28043.08%
TSLA220121C006000002019-12-09 2:11PM EST600.0025.1621.6527.00+2.16+9.39%1877142.92%
TSLA220121C006100002019-12-09 3:59PM EST610.0023.2521.4025.10+1.75+8.14%4442.41%
TSLA220121C006200002019-12-09 12:26PM EST620.0021.4520.4024.40+1.30+6.45%2842.61%
TSLA220121C006300002019-11-26 2:39PM EST630.0017.1018.5523.450.00-15642.63%
TSLA220121C006400002019-12-09 3:07PM EST640.0020.3918.9020.50+1.53+8.11%181,69641.30%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220121P000050002019-12-09 3:24PM EST5.000.150.130.150.00-70696120.31%
TSLA220121P000100002019-12-09 2:35PM EST10.000.300.290.48-0.02-6.25%50448111.43%
TSLA220121P000150002019-12-06 2:40PM EST15.000.660.540.780.00-12570104.93%
TSLA220121P000200002019-12-09 11:53AM EST20.000.940.911.05-0.05-5.05%3122100.29%
TSLA220121P000250002019-12-09 1:04PM EST25.001.181.131.20-0.02-1.67%216894.21%
TSLA220121P000300002019-12-09 1:36PM EST30.001.501.291.500.00-942889.82%
TSLA220121P000350002019-11-26 3:50PM EST35.001.951.632.070.00-35888.18%
TSLA220121P000400002019-11-27 9:59AM EST40.002.291.640.000.00-42571.73%
TSLA220121P000450002019-11-27 12:04PM EST45.002.602.073.550.00-1012884.66%
TSLA220121P000500002019-12-09 2:58PM EST50.003.103.003.10+0.01+0.32%4443481.43%
TSLA220121P000550002019-12-09 1:20PM EST55.003.553.554.50-0.10-2.74%134082.19%
TSLA220121P000600002019-12-09 3:06PM EST60.004.104.104.50+0.10+2.50%1060079.37%
TSLA220121P000650002019-12-09 10:20AM EST65.004.554.555.500.00-2429878.55%
TSLA220121P000700002019-11-27 9:59AM EST70.005.045.005.200.00-371675.27%
TSLA220121P000750002019-12-06 9:53AM EST75.005.845.405.900.00-115473.88%
TSLA220121P000800002019-11-14 3:54PM EST80.006.894.757.200.00-22771.80%
TSLA220121P000850002019-11-08 11:59AM EST85.007.005.257.850.00-3870.54%
TSLA220121P000900002019-12-04 1:01PM EST90.007.616.058.200.00-213069.30%
TSLA220121P000950002019-12-02 1:16PM EST95.008.006.359.100.00-18519668.12%
TSLA220121P001000002019-12-09 10:43AM EST100.008.207.709.30-0.50-5.75%74,38067.34%
TSLA220121P001050002019-11-22 3:46PM EST105.009.747.6010.500.00-321766.04%
TSLA220121P001100002019-12-05 2:48PM EST110.0010.259.209.950.00-212164.71%
TSLA220121P001150002019-12-09 1:13PM EST115.0010.609.2511.85-0.40-3.64%23464.27%
TSLA220121P001200002019-11-19 10:53AM EST120.0011.629.8512.900.00-102763.49%
TSLA220121P001250002019-12-06 2:52PM EST125.0012.4010.4513.750.00-12862.51%
TSLA220121P001300002019-11-13 12:41PM EST130.0013.7211.2513.250.00-252860.61%
TSLA220121P001350002019-12-03 2:41PM EST135.0015.0012.1015.450.00-11360.90%
TSLA220121P001400002019-11-13 3:09PM EST140.0016.2213.1016.100.00-12460.05%
TSLA220121P001450002019-11-29 10:56AM EST145.0017.2013.8517.500.00-35059.54%
TSLA220121P001500002019-12-09 2:37PM EST150.0016.3415.1017.00-1.36-7.68%823858.07%
TSLA220121P001550002019-11-06 10:46AM EST155.0020.2716.6019.550.00-2458.73%
TSLA220121P001600002019-12-09 2:37PM EST160.0018.3417.1520.60-1.66-8.30%19557.77%
TSLA220121P001700002019-11-22 12:06PM EST170.0022.5019.0022.850.00-210556.38%
TSLA220121P001750002019-12-04 2:17PM EST175.0023.3720.1524.100.00-41,99455.85%
TSLA220121P001800002019-12-05 3:50PM EST180.0025.5021.3025.400.00-48755.32%
TSLA220121P001850002019-12-09 12:26PM EST185.0024.5022.5526.40-1.70-6.49%2254.67%
TSLA220121P001900002019-12-09 12:06PM EST190.0025.9323.8027.95-0.95-3.53%93854.27%
TSLA220121P001950002019-11-19 12:39PM EST195.0028.6025.1029.200.00-28153.72%
TSLA220121P002000002019-12-09 12:06PM EST200.0028.6826.7030.45-0.32-1.10%1041753.29%
TSLA220121P002050002019-11-22 9:39AM EST205.0032.5027.9032.400.00-1752.96%
TSLA220121P002100002019-12-09 11:31AM EST210.0031.5629.5533.20-0.24-0.75%26752.30%
TSLA220121P002150002019-12-06 2:38PM EST215.0033.3530.9035.200.00-172952.01%
TSLA220121P002200002019-12-06 2:12PM EST220.0035.3032.4036.550.00-47151.48%
TSLA220121P002250002019-12-03 1:59PM EST225.0038.0134.0038.650.00-11351.26%
TSLA220121P002300002019-12-09 10:19AM EST230.0038.4535.6540.35-0.55-1.41%17050.89%
TSLA220121P002350002019-11-13 2:16PM EST235.0041.6036.6043.700.00-1050.83%
TSLA220121P002400002019-12-09 11:41AM EST240.0041.3041.0043.55-1.80-4.18%310050.72%
TSLA220121P002450002019-11-20 10:31AM EST245.0042.9440.8045.500.00-12151.36%
TSLA220121P002500002019-12-09 3:08PM EST250.0045.1243.9047.90-0.88-1.91%255651.35%
TSLA220121P002550002019-12-09 11:41AM EST255.0047.1844.6549.15-0.62-1.30%111750.54%
TSLA220121P002600002019-12-09 11:41AM EST260.0049.1847.1550.45-2.32-4.50%17549.76%
TSLA220121P002650002019-12-09 1:50PM EST265.0050.8449.6053.20-1.46-2.79%42649.91%
TSLA220121P002700002019-12-09 1:50PM EST270.0052.8451.8056.15-1.01-1.88%42250.15%
TSLA220121P002750002019-12-06 10:11AM EST275.0056.5052.3558.000.00-28049.66%
TSLA220121P002800002019-12-09 2:24PM EST280.0057.5057.5059.15-1.96-3.30%4230148.73%
TSLA220121P002850002019-12-09 11:37AM EST285.0057.5558.2062.35-1.05-1.79%2349.04%
TSLA220121P002900002019-12-09 2:24PM EST290.0060.9059.2065.05-2.92-4.58%408749.01%
TSLA220121P003000002019-12-09 2:39PM EST300.0066.4963.6069.50-1.36-2.00%151,29848.32%
TSLA220121P003100002019-12-04 3:53PM EST310.0073.9569.4573.550.00-2012647.33%
TSLA220121P003200002019-12-09 11:47AM EST320.0077.7573.4078.60-3.60-4.43%230946.85%
TSLA220121P003300002019-12-05 10:10AM EST330.0085.5078.1583.700.00-314246.31%
TSLA220121P003400002019-12-09 1:08PM EST340.0086.7983.8589.00-2.36-2.65%69645.80%
TSLA220121P003500002019-12-09 11:48AM EST350.0091.1088.9594.55-2.87-3.05%21,16445.36%
TSLA220121P003600002019-12-04 11:22AM EST360.00101.0094.3099.700.00-103544.63%
TSLA220121P003700002019-11-25 3:53PM EST370.00107.00101.70107.750.00-71545.33%
TSLA220121P003800002019-11-29 10:55AM EST380.00114.10106.25111.650.00-17143.83%
TSLA220121P003900002019-11-27 10:00AM EST390.00121.00113.00119.700.00-101344.38%
TSLA220121P004000002019-12-06 2:39PM EST400.00124.51119.75125.100.00-107543.51%
TSLA220121P004050002019-11-07 10:15AM EST405.00127.29124.950.000.00--10.00%
TSLA220121P004500002019-11-22 12:28PM EST450.00160.00152.75158.650.00-22141.54%
TSLA220121P006200002019-11-06 3:34PM EST620.00301.59292.00301.650.00-1140.63%
TSLA220121P006400002019-11-25 2:53PM EST640.00316.50307.30315.900.00-2737.83%
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