We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

TSLA

227.20 USD
0.67
0.29%
Last update Sep 18, 3:59 PM EDT
Market closed
Day range
226.88
235.68
Previous close
227.87
Open
230.09
Access this stock data via API
Subscribe
Tesla Inc
227.20
0.67
0.29%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA240920C00005000 Sep 18, 2024 13:09 5 224.94 0 0 0 0 35 0 0.00
TSLA240920C00010000 Sep 18, 2024 13:05 10 219.98 0 0 0 0 6 0 0.00
TSLA240920C00015000 Sep 18, 2024 13:28 15 214.91 0 0 0 0 16 0 0.00
TSLA240920C00020000 Sep 18, 2024 12:56 20 209.88 0 0 0 0 5 0 0.00
TSLA240920C00025000 Sep 18, 2024 13:42 25 205.21 0 0 0 0 39 0 0.00
TSLA240920C00030000 Sep 18, 2024 13:47 30 200.24 0 0 0 0 27 0 0.00
TSLA240920C00035000 Sep 18, 2024 12:57 35 195 0 0 0 0 5 0 0.00
TSLA240920C00040000 Sep 18, 2024 13:01 40 190.16 0 0 0 0 6 0 0.00
TSLA240920C00045000 Sep 18, 2024 12:34 45 183.82 0 0 0 0 1 0 0.00
TSLA240920C00050000 Sep 18, 2024 12:04 50 177.05 0 0 0 0 18 0 0.00
TSLA240920C00055000 Sep 03, 2024 13:26 55 160.40 0 0 0 0 5 0 0.00
TSLA240920C00060000 Sep 17, 2024 10:20 60 172.30 0 0 0 0 1 0 0.00
TSLA240920C00065000 Sep 06, 2024 10:40 65 155.58 0 0 0 0 1 0 0.00
TSLA240920C00070000 Sep 18, 2024 9:57 70 159 0 0 0 0 6 0 0.00
TSLA240920C00075000 Sep 13, 2024 10:06 75 154.16 0 0 0 0 10 0 0.00
TSLA240920C00080000 Sep 13, 2024 12:32 80 148.78 0 0 0 0 10 0 0.00
TSLA240920C00085000 Sep 11, 2024 12:37 85 137.20 0 0 0 0 7 0 0.00
TSLA240920C00090000 Sep 13, 2024 11:04 90 139.95 0 0 0 0 11 0 0.00
TSLA240920C00095000 Sep 16, 2024 12:59 95 131.72 0 0 0 0 1 0 0.00
TSLA240920C00100000 Sep 18, 2024 15:11 100 129.35 0 0 0 0 28 0 0.00
TSLA240920C00105000 Sep 16, 2024 10:40 105 121.75 0 0 0 0 1 0 0.00
TSLA240920C00110000 Sep 18, 2024 14:35 110 124.05 0 0 0 0 1 0 0.00
TSLA240920C00115000 Sep 16, 2024 10:31 115 111.95 0 0 0 0 6 0 0.00
TSLA240920C00120000 Sep 18, 2024 14:50 120 112.80 0 0 0 0 15 0 0.00
TSLA240920C00125000 Sep 18, 2024 15:42 125 104.92 0 0 0 0 5 0 0.00
TSLA240920C00130000 Sep 18, 2024 14:00 130 100.54 0 0 0 0 2 0 0.00
TSLA240920C00135000 Sep 18, 2024 15:00 135 96.20 0 0 0 0 48 0 0.00
TSLA240920C00140000 Sep 18, 2024 12:20 140 88.54 0 0 0 0 3 0 0.00
TSLA240920C00145000 Sep 18, 2024 14:58 145 87.65 0 0 0 0 22 0 0.00
TSLA240920C00150000 Sep 18, 2024 15:02 150 80 0 0 0 0 62 0 0.00
TSLA240920C00155000 Sep 18, 2024 15:11 155 74.15 0 0 0 0 54 0 0.00
TSLA240920C00160000 Sep 18, 2024 15:43 160 69.86 0 0 0 0 30 0 0.00
TSLA240920C00165000 Sep 18, 2024 15:20 165 64.20 0 0 0 0 29 0 0.00
TSLA240920C00170000 Sep 18, 2024 15:47 170 58.95 0 0 0 0 51 0 0.00
TSLA240920C00175000 Sep 18, 2024 15:50 175 53.40 0 0 0 0 35 0 0.00
TSLA240920C00180000 Sep 18, 2024 15:52 180 48.40 0 0 0 0 79 0 0.00
TSLA240920C00185000 Sep 18, 2024 15:58 185 42.58 0 0 0 0 38 0 0.00
TSLA240920C00187500 Sep 18, 2024 15:27 187.50 44 0 0 0 0 5 0 0.00
TSLA240920C00190000 Sep 18, 2024 15:57 190 37.79 0 0 0 0 157 0 0.00
TSLA240920C00192500 Sep 18, 2024 15:52 192.50 36 0 0 0 0 40 0 0.00
TSLA240920C00195000 Sep 18, 2024 15:47 195 34.10 0 0 0 0 91 0 0.00
TSLA240920C00197500 Sep 18, 2024 15:57 197.50 30.48 0 0 0 0 85 0 0.00
TSLA240920C00200000 Sep 18, 2024 15:57 200 27.87 0 0 0 0 786 0 0.00
TSLA240920C00202500 Sep 18, 2024 15:43 202.50 27.25 0 0 0 0 136 0 0.00
TSLA240920C00205000 Sep 18, 2024 15:59 205 22.45 0 0 0 0 710 0 0.00
TSLA240920C00207500 Sep 18, 2024 15:48 207.50 21.20 0 0 0 0 217 0 0.00
TSLA240920C00210000 Sep 18, 2024 15:59 210 17.70 0 0 0 0 1.33K 0 0.00
TSLA240920C00212500 Sep 18, 2024 15:55 212.50 16.50 0 0 0 0 563 0 0.00
TSLA240920C00215000 Sep 18, 2024 15:59 215 12.85 0 0 0 0 4.43K 0 0.00
TSLA240920C00217500 Sep 18, 2024 15:59 217.50 10.87 0 0 0 0 1.19K 0 0.00
TSLA240920C00220000 Sep 18, 2024 15:59 220 8.62 0 0 0 0 7.57K 0 0.00
TSLA240920C00222500 Sep 18, 2024 15:59 222.50 6.90 0 0 0 0 3.66K 0 0.00
TSLA240920C00225000 Sep 18, 2024 15:59 225 5.15 0 0 0 0 20.43K 0 0.00
TSLA240920C00227500 Sep 18, 2024 15:59 227.50 3.85 0 0 0 0 23.09K 0 0.01
TSLA240920C00230000 Sep 18, 2024 15:59 230 2.80 0 0 0 0 106.93K 0 0.03
TSLA240920C00232500 Sep 18, 2024 15:59 232.50 1.93 0 0 0 0 57.54K 0 0.06
TSLA240920C00235000 Sep 18, 2024 15:59 235 1.37 0 0 0 0 112.48K 0 0.13
TSLA240920C00237500 Sep 18, 2024 15:59 237.50 0.90 0 0 0 0 38.20K 0 0.13
TSLA240920C00240000 Sep 18, 2024 15:59 240 0.61 0 0 0 0 103.62K 0 0.13
TSLA240920C00242500 Sep 18, 2024 15:59 242.50 0.38 0 0 0 0 24.18K 0 0.25
TSLA240920C00245000 Sep 18, 2024 15:59 245 0.24 0 0 0 0 32.94K 0 0.25
TSLA240920C00247500 Sep 18, 2024 15:59 247.50 0.16 0 0 0 0 9.91K 0 0.25
TSLA240920C00250000 Sep 18, 2024 15:59 250 0.11 0 0 0 0 39.49K 0 0.25
TSLA240920C00255000 Sep 18, 2024 15:59 255 0.05 0 0 0 0 10.15K 0 0.25
TSLA240920C00260000 Sep 18, 2024 15:59 260 0.03 0 0 0 0 8.29K 0 0.50
TSLA240920C00265000 Sep 18, 2024 15:59 265 0.02 0 0 0 0 6.66K 0 0.50
TSLA240920C00270000 Sep 18, 2024 15:59 270 0.02 0 0 0 0 4.23K 0 0.50
TSLA240920C00275000 Sep 18, 2024 15:59 275 0.01 0 0 0 0 1.73K 0 0.50
TSLA240920C00280000 Sep 18, 2024 15:46 280 0.01 0 0 0 0 1.37K 0 0.50
TSLA240920C00285000 Sep 18, 2024 15:43 285 0.01 0 0 0 0 243 0 0.50
TSLA240920C00290000 Sep 18, 2024 15:13 290 0.01 0 0 0 0 73 0 0.50
TSLA240920C00295000 Sep 18, 2024 15:11 295 0.01 0 0 0 0 13 0 0.50
TSLA240920C00300000 Sep 18, 2024 15:57 300 0.01 0 0 0 0 553 0 0.50
TSLA240920C00305000 Sep 18, 2024 14:45 305 0.01 0 0 0 0 1 0 0.50
TSLA240920C00310000 Sep 18, 2024 14:48 310 0.01 0 0 0 0 19 0 0.50
TSLA240920C00315000 Sep 18, 2024 14:32 315 0.01 0 0 0 0 1 0 0.50
TSLA240920C00320000 Sep 17, 2024 12:02 320 0.01 0 0 0 0 4 0 0.50
TSLA240920C00325000 Sep 18, 2024 13:53 325 0.01 0 0 0 0 1 0 0.50
TSLA240920C00330000 Sep 18, 2024 15:46 330 0.01 0 0 0 0 1 0 0.50
TSLA240920C00335000 Sep 17, 2024 15:13 335 0.01 0 0 0 0 26 0 0.50
TSLA240920C00340000 Sep 18, 2024 13:32 340 0.01 0 0 0 0 8 0 0.50
TSLA240920C00345000 Sep 12, 2024 10:22 345 0.01 0 0 0 0 13 0 0.50
TSLA240920C00350000 Sep 18, 2024 10:16 350 0.01 0 0 0 0 15 0 0.50
TSLA240920C00355000 Sep 12, 2024 14:53 355 0.01 0 0 0 0 22 0 0.50
TSLA240920C00360000 Sep 18, 2024 14:30 360 0.01 0 0 0 0 30 0 0.50
TSLA240920C00365000 Sep 16, 2024 9:30 365 0.01 0 0 0 0 1 0 0.50
TSLA240920C00370000 Sep 17, 2024 13:25 370 0.01 0 0 0 0 1 0 0.50
TSLA240920C00375000 Sep 16, 2024 9:32 375 0.01 0 0 0 0 22 0 0.50
TSLA240920C00380000 Sep 05, 2024 10:15 380 0.01 0 0 0 0 3 0 0.50
TSLA240920C00385000 Sep 16, 2024 14:59 385 0.01 0 0 0 0 33 0 0.50
TSLA240920C00390000 Sep 18, 2024 12:02 390 0.01 0 0 0 0 6 0 0.50
TSLA240920C00395000 Sep 17, 2024 9:58 395 0.01 0 0 0 0 1 0 0.50
TSLA240920C00400000 Sep 16, 2024 13:12 400 0.01 0 0 0 0 58 0 0.50
TSLA240920C00405000 Sep 06, 2024 11:00 405 0.01 0 0 0 0 2 0 0.50
TSLA240920C00410000 Sep 06, 2024 11:21 410 0.01 0 0 0 0 1 0 0.50
TSLA240920C00415000 Sep 05, 2024 13:17 415 0.01 0 0 0 0 12 0 1.00
TSLA240920C00420000 Sep 17, 2024 13:26 420 0.01 0 0 0 0 1 0 1.00
TSLA240920C00425000 Sep 06, 2024 11:23 425 0.01 0 0 0 0 1 0 0.50
TSLA240920C00430000 Sep 04, 2024 9:33 430 0.01 0 0 0 0 1 0 0.50
TSLA240920C00435000 Sep 03, 2024 9:41 435 0.01 0 0 0 0 1 0 0.50
TSLA240920C00440000 Sep 18, 2024 14:25 440 0.01 0 0 0 0 1 0 0.50
TSLA240920C00445000 Sep 16, 2024 11:47 445 0.01 0 0 0 0 30 0 0.50
TSLA240920C00450000 Sep 10, 2024 15:07 450 0.01 0 0 0 0 50 0 0.50
TSLA240920C00455000 Aug 29, 2024 15:03 455 0.01 0 0 0 0 200 0 0.50
TSLA240920C00460000 Aug 30, 2024 10:00 460 0.01 0 0 0 0 200 0 0.50
TSLA240920C00465000 Sep 09, 2024 9:32 465 0.01 0 0 0 0 10 0 0.50
TSLA240920C00470000 Sep 17, 2024 9:30 470 0.01 0 0 0 0 1 0 0.50
TSLA240920C00475000 Sep 17, 2024 15:17 475 0.01 0 0 0 0 1 0 0.50
TSLA240920C00480000 Aug 30, 2024 13:38 480 0.01 0 0 0 0 300 0 0.50
TSLA240920C00485000 Sep 12, 2024 12:05 485 0.01 0 0 0 0 12 0 0.50
TSLA240920C00490000 Sep 18, 2024 12:16 490 0.01 0 0 0 0 1 0 0.50
TSLA240920C00495000 Aug 22, 2024 10:12 495 0.01 0 0 0 0 16 0 0.50
TSLA240920C00500000 Sep 11, 2024 14:11 500 0.01 0 0 0 0 1.30K 0 0.50
TSLA240920C00510000 Aug 30, 2024 15:52 510 0.01 0 0 0 0 3 0 0.50
TSLA240920C00520000 Sep 13, 2024 10:30 520 0.01 0 0 0 0 1 0 0.50
TSLA240920C00530000 Sep 05, 2024 10:12 530 0.01 0 0 0 0 1 0 0.50
TSLA240920C00540000 Sep 05, 2024 15:10 540 0.01 0 0 0 0 5 0 0.50
TSLA240920C00550000 Sep 13, 2024 9:49 550 0.01 0 0 0 0 50 0 0.50
TSLA240920C00560000 Sep 18, 2024 9:40 560 0.01 0 0 0 0 3 0 0.50