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
TSLA240920P00005000 Sep 18, 2024 15:12 5 0.01 0 0 0 0 3 0 0.50
TSLA240920P00010000 Aug 28, 2024 12:59 10 0.01 0 0 0 0 1 0 0.50
TSLA240920P00015000 Aug 05, 2024 12:04 15 0.01 0 0.01 0 0 501 1.45K 11.00
TSLA240920P00020000 Aug 05, 2024 12:01 20 0.01 0 0.01 0 0 25 2.57K 9.75
TSLA240920P00025000 Aug 22, 2024 14:40 25 0.01 0 0 0 0 1 0 0.50
TSLA240920P00030000 Sep 12, 2024 10:10 30 0.01 0 0 0 0 5 0 0.50
TSLA240920P00035000 Sep 16, 2024 12:34 35 0.01 0 0 0 0 33 0 0.50
TSLA240920P00040000 Sep 06, 2024 13:58 40 0.01 0 0 0 0 8 0 0.50
TSLA240920P00045000 Sep 06, 2024 14:40 45 0.01 0 0 0 0 12 0 0.50
TSLA240920P00050000 Sep 12, 2024 14:50 50 0.01 0 0 0 0 1 0 0.50
TSLA240920P00055000 Sep 06, 2024 14:41 55 0.01 0 0 0 0 9 0 0.50
TSLA240920P00060000 Sep 16, 2024 9:36 60 0.02 0 0 0 0 6 0 0.50
TSLA240920P00065000 Sep 06, 2024 14:43 65 0.01 0 0 0 0 109 0 0.50
TSLA240920P00070000 Sep 06, 2024 15:37 70 0.02 0 0 0 0 111 0 0.50
TSLA240920P00075000 Sep 10, 2024 10:43 75 0.01 0 0 0 0 1.22K 0 0.50
TSLA240920P00080000 Sep 16, 2024 9:30 80 0.01 0 0 0 0 7 0 0.50
TSLA240920P00085000 Sep 16, 2024 9:37 85 0.01 0 0 0 0 10 0 0.50
TSLA240920P00090000 Sep 18, 2024 14:13 90 0.01 0 0 0 0 3 0 0.50
TSLA240920P00095000 Sep 13, 2024 10:54 95 0.01 0 0 0 0 1 0 0.50
TSLA240920P00100000 Sep 16, 2024 13:17 100 0.01 0 0 0 0 16 0 0.50
TSLA240920P00105000 Sep 13, 2024 14:54 105 0.01 0 0 0 0 3.08K 0 0.50
TSLA240920P00110000 Sep 16, 2024 13:42 110 0.01 0 0 0 0 35 0 0.50
TSLA240920P00115000 Sep 18, 2024 13:37 115 0.01 0 0 0 0 1 0 0.50
TSLA240920P00120000 Sep 18, 2024 15:14 120 0.01 0 0 0 0 3 0 0.50
TSLA240920P00125000 Sep 17, 2024 12:57 125 0.01 0 0 0 0 6 0 1.00
TSLA240920P00130000 Sep 18, 2024 12:00 130 0.01 0 0 0 0 2 0 0.50
TSLA240920P00135000 Sep 17, 2024 15:55 135 0.01 0 0 0 0 242 0 0.50
TSLA240920P00140000 Sep 17, 2024 10:36 140 0.01 0 0 0 0 1.03K 0 0.50
TSLA240920P00145000 Sep 18, 2024 9:30 145 0.01 0 0 0 0 2 0 0.50
TSLA240920P00150000 Sep 18, 2024 15:24 150 0.01 0 0 0 0 149 0 0.50
TSLA240920P00155000 Sep 18, 2024 15:58 155 0.01 0 0 0 0 1.47K 0 0.50
TSLA240920P00160000 Sep 18, 2024 15:58 160 0.01 0 0 0 0 349 0 0.50
TSLA240920P00165000 Sep 18, 2024 15:41 165 0.01 0 0 0 0 424 0 0.50
TSLA240920P00170000 Sep 18, 2024 15:58 170 0.01 0 0 0 0 445 0 0.50
TSLA240920P00175000 Sep 18, 2024 15:58 175 0.02 0 0 0 0 322 0 0.50
TSLA240920P00180000 Sep 18, 2024 15:54 180 0.02 0 0 0 0 730 0 0.50
TSLA240920P00185000 Sep 18, 2024 15:54 185 0.03 0 0 0 0 695 0 0.50
TSLA240920P00187500 Sep 18, 2024 15:37 187.50 0.03 0 0 0 0 315 0 0.50
TSLA240920P00190000 Sep 18, 2024 15:58 190 0.05 0 0 0 0 1.15K 0 0.50
TSLA240920P00192500 Sep 18, 2024 15:59 192.50 0.05 0 0 0 0 1.33K 0 0.50
TSLA240920P00195000 Sep 18, 2024 15:59 195 0.08 0 0 0 0 1.49K 0 0.50
TSLA240920P00197500 Sep 18, 2024 15:58 197.50 0.08 0 0 0 0 533 0 0.50
TSLA240920P00200000 Sep 18, 2024 15:59 200 0.11 0 0 0 0 4.86K 0 0.50
TSLA240920P00202500 Sep 18, 2024 15:59 202.50 0.13 0 0 0 0 1.64K 0 0.25
TSLA240920P00205000 Sep 18, 2024 15:59 205 0.18 0 0 0 0 3.02K 0 0.25
TSLA240920P00207500 Sep 18, 2024 15:59 207.50 0.21 0 0 0 0 2.22K 0 0.25
TSLA240920P00210000 Sep 18, 2024 15:59 210 0.31 0 0 0 0 11.25K 0 0.25
TSLA240920P00212500 Sep 18, 2024 15:59 212.50 0.43 0 0 0 0 5.03K 0 0.25
TSLA240920P00215000 Sep 18, 2024 15:59 215 0.60 0 0 0 0 63.33K 0 0.13
TSLA240920P00217500 Sep 18, 2024 15:59 217.50 0.87 0 0 0 0 11.58K 0 0.13
TSLA240920P00220000 Sep 18, 2024 15:59 220 1.30 0 0 0 0 45.91K 0 0.13
TSLA240920P00222500 Sep 18, 2024 15:59 222.50 1.95 0 0 0 0 19.28K 0 0.06
TSLA240920P00225000 Sep 18, 2024 15:59 225 2.80 0 0 0 0 56.84K 0 0.03
TSLA240920P00227500 Sep 18, 2024 15:59 227.50 3.95 0 0 0 0 58.85K 0 0.00
TSLA240920P00230000 Sep 18, 2024 15:59 230 5.51 0 0 0 0 69.41K 0 0.00
TSLA240920P00232500 Sep 18, 2024 15:59 232.50 7.05 0 0 0 0 23.22K 0 0.00
TSLA240920P00235000 Sep 18, 2024 15:59 235 9.10 0 0 0 0 13.69K 0 0.00
TSLA240920P00237500 Sep 18, 2024 15:59 237.50 11.12 0 0 0 0 2.50K 0 0.00
TSLA240920P00240000 Sep 18, 2024 15:58 240 12.80 0 0 0 0 2.37K 0 0.00
TSLA240920P00242500 Sep 18, 2024 15:59 242.50 15.56 0 0 0 0 263 0 0.00
TSLA240920P00245000 Sep 18, 2024 15:59 245 18 0 0 0 0 443 0 0.00
TSLA240920P00247500 Sep 18, 2024 15:49 247.50 19.26 0 0 0 0 274 0 0.00
TSLA240920P00250000 Sep 18, 2024 15:59 250 22.82 0 0 0 0 948 0 0.00
TSLA240920P00255000 Sep 18, 2024 15:48 255 26.72 0 0 0 0 83 0 0.00
TSLA240920P00260000 Sep 18, 2024 15:55 260 31.55 0 0 0 0 35 0 0.00
TSLA240920P00265000 Sep 18, 2024 15:48 265 36.70 0 0 0 0 25 0 0.00
TSLA240920P00270000 Sep 18, 2024 15:45 270 41.05 0 0 0 0 22 0 0.00
TSLA240920P00275000 Sep 18, 2024 13:49 275 44.80 0 0 0 0 5 0 0.00
TSLA240920P00280000 Sep 18, 2024 14:49 280 46.65 0 0 0 0 63 0 0.00
TSLA240920P00285000 Sep 18, 2024 14:38 285 49.90 0 0 0 0 24 0 0.00
TSLA240920P00290000 Sep 17, 2024 10:00 290 57.60 0 0 0 0 2 0 0.00
TSLA240920P00295000 Sep 17, 2024 15:26 295 67.95 0 0 0 0 28 0 0.00
TSLA240920P00300000 Sep 18, 2024 15:32 300 68.50 0 0 0 0 21 0 0.00
TSLA240920P00305000 Sep 18, 2024 15:59 305 77.50 0 0 0 0 4 0 0.00
TSLA240920P00310000 Sep 04, 2024 14:35 310 89.35 0 0 0 0 6 0 0.00
TSLA240920P00315000 Sep 16, 2024 10:30 315 87.85 0 0 0 0 1 0 0.00
TSLA240920P00320000 Sep 13, 2024 15:40 320 90 0 0 0 0 5 0 0.00
TSLA240920P00325000 Sep 13, 2024 15:40 325 95.02 0 0 0 0 5 0 0.00
TSLA240920P00330000 Sep 12, 2024 15:58 330 100.57 0 0 0 0 7 0 0.00
TSLA240920P00335000 Sep 12, 2024 15:58 335 105.54 0 0 0 0 4 0 0.00
TSLA240920P00340000 Sep 05, 2024 10:15 340 107.72 0 0 0 0 40 0 0.00
TSLA240920P00345000 Aug 01, 2024 15:56 345 128.17 130.40 131.65 0 0 1 0 6.34
TSLA240920P00350000 Sep 17, 2024 10:20 350 118 0 0 0 0 1 0 0.00
TSLA240920P00355000 Aug 15, 2024 15:44 355 140.27 124.40 125.15 0 0 1 0 0.00
TSLA240920P00360000 Aug 29, 2024 14:31 360 151.41 0 0 0 0 1.15K 0 0.00
TSLA240920P00365000 Sep 17, 2024 10:20 365 133 0 0 0 0 1 0 0.00
TSLA240920P00370000 Sep 16, 2024 11:56 370 141.11 0 0 0 0 2 0 0.00
TSLA240920P00375000 Jul 25, 2024 15:39 375 152.07 154.05 155.45 0 0 1 0 5.69
TSLA240920P00380000 Jul 24, 2024 15:55 380 162.90 159.30 160.40 0 0 2 0 5.81
TSLA240920P00385000 Jul 24, 2024 15:55 385 167.92 164.05 165.45 0 0 1 0 5.88
TSLA240920P00390000 Jan 25, 2024 10:17 390 203.35 197.10 198.85 0 0 1 0 11.00
TSLA240920P00395000 Aug 22, 2024 9:35 395 173 0 0 0 0 2 0 0.00
TSLA240920P00400000 Sep 16, 2024 15:49 400 173.02 0 0 0 0 12 0 0.00
TSLA240920P00405000 Sep 16, 2024 15:49 405 178.03 0 0 0 0 7 0 0.00
TSLA240920P00410000 Sep 16, 2024 15:49 410 183.04 0 0 0 0 5 0 0.00
TSLA240920P00415000 Sep 16, 2024 15:48 415 187.95 0 0 0 0 5 0 0.00
TSLA240920P00420000 Sep 16, 2024 15:48 420 192.96 0 0 0 0 3 0 0.00
TSLA240920P00425000 Sep 16, 2024 15:48 425 197.97 0 0 0 0 2 0 0.00
TSLA240920P00430000 Jul 15, 2024 9:53 430 169 227.15 229.90 0 0 1 0 10.30
TSLA240920P00435000 Dec 29, 2023 11:54 435 186.05 243.80 245.50 0 0 3 0 12.17
TSLA240920P00440000 Jul 05, 2024 11:03 440 191.57 231.85 232.80 0 0 1 0 9.42
TSLA240920P00445000 Jul 05, 2024 11:05 445 196.55 236.85 237.80 0 0 1 0 9.51
TSLA240920P00450000 Aug 02, 2024 15:41 450 243.77 235.40 236.45 0 0 2 0 8.38
TSLA240920P00455000 Aug 02, 2024 15:41 455 248.79 240.40 241.65 0 0 1 0 8.48
TSLA240920P00460000 Aug 01, 2024 15:55 460 242.94 245.40 246.45 0 0 1 0 8.53
TSLA240920P00465000 Aug 09, 2023 11:26 465 222 212.10 214.90 0 0 1 0 0.00
TSLA240920P00470000 Jul 08, 2024 11:34 470 212.37 271.25 271.85 0 0 1 0 11.50
TSLA240920P00475000 Sep 17, 2024 15:17 475 247.32 0 0 0 0 1 0 0.00
TSLA240920P00480000 Jul 11, 2024 15:36 480 237.17 279.40 280.75 0 0 6 0 11.42
TSLA240920P00485000 Sep 13, 2024 15:53 485 255 0 0 0 0 2 0 0.00
TSLA240920P00490000 Jun 26, 2023 13:39 490 246.15 222.20 230.65 0 0 2 5 0.00
TSLA240920P00495000 Jul 27, 2023 15:42 495 238.34 251.50 261 0 0 0 0 0.00
TSLA240920P00500000 Jul 23, 2024 12:24 500 253.10 287.40 292.60 0 0 6 0 9.94
TSLA240920P00510000 Jul 27, 2023 15:46 510 253.50 269.30 273.10 0 0 249 0 0.00
TSLA240920P00520000 Oct 19, 2023 9:50 520 295.89 281 290.50 0 0 2 0 0.00
TSLA240920P00530000 Jun 26, 2023 13:39 530 285.45 262.70 269.25 0 0 0 0 0.00
TSLA240920P00540000 Jul 05, 2024 10:22 540 293.93 331.85 333.10 0 0 2 0 10.95
TSLA240920P00550000 Jul 03, 2023 9:53 550 270.30 290 299.50 0 0 3 0 0.00
TSLA240920P00560000 Jul 23, 2024 11:25 560 311.01 347.40 352.60 0 0 2 0 10.73