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

TSLA

436.95 USD
3.18
0.72%
Last update Dec 19, 2:04 PM EST
Market open
Day range
420.03
456.36
Previous close
440.13
Open
451.99
Access this stock data via API
Subscribe
Tesla Inc
436.95
3.18
0.72%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA241220C00050000 Dec 19, 2024 12:25 50 374.58 382.15 383.75 -16.02 -4.10 10 2.65K 0.00
TSLA241220C00055000 Dec 17, 2024 11:39 55 418.55 376.45 379.70 0 0 38 245 0.00
TSLA241220C00060000 Dec 17, 2024 10:48 60 418.35 371.40 374.50 0 0 2 22 0.00
TSLA241220C00065000 Nov 20, 2024 10:56 65 275.10 365.55 369.60 0 0 1 27 0.00
TSLA241220C00070000 Dec 17, 2024 14:01 70 401.28 361.40 364.85 0 0 2 188 0.00
TSLA241220C00075000 Dec 16, 2024 10:16 75 369.42 356.15 359.45 0 0 9 104 0.00
TSLA241220C00080000 Dec 09, 2024 15:58 80 309.20 351.60 354.35 0 0 3 25 0.00
TSLA241220C00085000 Dec 16, 2024 12:03 85 372.85 346 349.25 0 0 1 34 0.00
TSLA241220C00090000 Dec 18, 2024 15:39 90 349 342.05 343.45 1.63 0.47 1 103 0.00
TSLA241220C00095000 Dec 18, 2024 15:39 95 342.34 336.10 339.55 0 0 1 35 0.00
TSLA241220C00100000 Dec 18, 2024 9:48 100 369.60 331.60 334.55 0 0 2 673 0.00
TSLA241220C00105000 Dec 17, 2024 11:39 105 369.20 326.10 329.50 0 0 3 70 0.00
TSLA241220C00110000 Dec 17, 2024 12:52 110 362.64 321.60 324.60 0 0 10 194 0.00
TSLA241220C00115000 Dec 13, 2024 15:31 115 314.75 316.45 319.75 0 0 1 227 0.00
TSLA241220C00120000 Dec 18, 2024 15:36 120 315 311.25 314.20 0 0 2 350 0.00
TSLA241220C00125000 Dec 16, 2024 12:31 125 332.50 306.70 310.10 0 0 2 165 0.00
TSLA241220C00130000 Dec 16, 2024 10:11 130 312.40 301.65 304.40 0 0 1 127 0.00
TSLA241220C00135000 Dec 18, 2024 14:50 135 331.89 296.25 299.45 0 0 109 142 0.00
TSLA241220C00140000 Dec 18, 2024 12:46 140 303.58 291.40 294.30 -34.27 -10.14 62 210 0.00
TSLA241220C00145000 Dec 19, 2024 10:07 145 299.52 286.60 289.65 -4.83 -1.59 17 395 0.00
TSLA241220C00150000 Dec 19, 2024 12:45 150 274.71 282.20 283.85 -5.29 -1.89 2 1.72K 0.00
TSLA241220C00155000 Dec 19, 2024 12:22 155 272.57 276.50 279.80 -48.64 -15.14 16 235 0.00
TSLA241220C00160000 Dec 19, 2024 12:24 160 263.87 271.65 274.10 -14.38 -5.17 27 802 0.00
TSLA241220C00165000 Dec 18, 2024 15:44 165 269.70 265.85 269.05 0 0 4 595 0.00
TSLA241220C00170000 Dec 19, 2024 12:48 170 257.77 262.20 263.55 -7.73 -2.91 17 2.93K 0.00
TSLA241220C00175000 Dec 19, 2024 12:59 175 258.01 257.35 258.70 -42.08 -14.02 7 4.00K 0.00
TSLA241220C00180000 Dec 19, 2024 13:02 180 248 251.80 253.25 -4.27 -1.69 12 3.06K 0.00
TSLA241220C00185000 Dec 19, 2024 12:28 185 235 247.25 248.70 -16.58 -6.59 13 5.23K 0.00
TSLA241220C00190000 Dec 19, 2024 12:28 190 231 241.85 243 -29.06 -11.17 13 3.88K 0.00
TSLA241220C00195000 Dec 18, 2024 15:51 195 248.40 237.25 238.70 0 0 8 2.05K 0.00
TSLA241220C00200000 Dec 19, 2024 13:09 200 230.63 232.75 234.15 -13.37 -5.48 31 8.92K 0.00
TSLA241220C00205000 Dec 19, 2024 12:55 205 224.42 226.70 228.85 -48.94 -17.90 13 1.80K 0.00
TSLA241220C00210000 Dec 19, 2024 13:00 210 222.28 221.90 223.20 -4.07 -1.80 58 2.64K 0.00
TSLA241220C00215000 Dec 19, 2024 10:08 215 218.58 216.55 218.80 1.26 0.58 16 2.42K 0.00
TSLA241220C00220000 Dec 19, 2024 13:00 220 212.25 212.50 213.60 -9.75 -4.39 37 5.41K 0.00
TSLA241220C00225000 Dec 19, 2024 12:36 225 196.86 207 208.50 -22.74 -10.36 72 9.70K 0.00
TSLA241220C00230000 Dec 19, 2024 13:13 230 203.49 201.95 203.65 -9.59 -4.50 117 5.32K 0.00
TSLA241220C00235000 Dec 19, 2024 12:27 235 187.70 196.85 198.45 -21.11 -10.11 15 1.58K 0.00
TSLA241220C00240000 Dec 19, 2024 12:37 240 180.78 192 193.65 -26.37 -12.73 27 8.82K 0.00
TSLA241220C00245000 Dec 19, 2024 13:02 245 183 186.55 188.15 -1.20 -0.65 26 5.07K 0.00
TSLA241220C00250000 Dec 19, 2024 13:14 250 184.50 181.65 183.20 -12.65 -6.42 127 9.95K 0.00
TSLA241220C00255000 Dec 19, 2024 12:44 255 170.10 177.55 178.95 -16.70 -8.94 38 2.66K 0.00
TSLA241220C00260000 Dec 19, 2024 12:38 260 160.55 172.15 173.10 -23.73 -12.88 262 7.59K 0.00
TSLA241220C00265000 Dec 19, 2024 12:36 265 157.33 167.35 168.65 -17.97 -10.25 39 2.16K 0.00
TSLA241220C00270000 Dec 19, 2024 12:33 270 152.94 162.75 163.90 -19.72 -11.42 47 6.14K 0.00
TSLA241220C00275000 Dec 19, 2024 13:05 275 153.02 157.65 159.05 -6.39 -4.01 30 3.31K 0.00
TSLA241220C00280000 Dec 19, 2024 13:06 280 148.81 152.90 153.80 -14.05 -8.63 102 7.35K 0.00
TSLA241220C00285000 Dec 19, 2024 12:50 285 143.53 147.25 149.40 -13.64 -8.68 75 3.54K 0.00
TSLA241220C00290000 Dec 19, 2024 13:15 290 143.70 142.60 143.55 -10.10 -6.57 92 4.98K 0.00
TSLA241220C00292500 Dec 19, 2024 10:56 292.50 143.30 140.30 141.40 -4.02 -2.73 5 87 0.00
TSLA241220C00295000 Dec 19, 2024 12:36 295 129.51 137.60 138.90 -16.01 -11.00 42 3.09K 0.00
TSLA241220C00297500 Dec 19, 2024 9:48 297.50 151.49 133.85 136.65 -26.33 -14.81 1 62 0.00
TSLA241220C00300000 Dec 19, 2024 12:54 300 128.10 132.70 133.85 -13.94 -9.81 387 18.95K 0.00
TSLA241220C00302500 Dec 19, 2024 10:26 302.50 139.73 130.05 131.80 -30.19 -17.77 11 264 0.00
TSLA241220C00305000 Dec 19, 2024 13:12 305 127.70 128.05 129 -11.20 -8.06 54 2.73K 0.00
TSLA241220C00307500 Dec 19, 2024 12:36 307.50 115.42 125.05 126.15 -16.28 -12.36 9 127 0.00
TSLA241220C00310000 Dec 19, 2024 12:56 310 119.85 122.85 123.90 -15.76 -11.62 83 6.55K 0.00
TSLA241220C00312500 Dec 19, 2024 12:11 312.50 122.15 120.20 121.75 -41.88 -25.53 5 180 0.00
TSLA241220C00315000 Dec 19, 2024 12:51 315 111.65 117.80 118.90 -6.21 -5.27 26 3.39K 0.00
TSLA241220C00317500 Dec 19, 2024 13:15 317.50 115.55 115.30 116.40 -3.05 -2.57 2 392 0.00
TSLA241220C00320000 Dec 19, 2024 12:56 320 109.85 112.55 113.75 -11.15 -9.21 56 9.19K 0.00
TSLA241220C00322500 Dec 19, 2024 10:20 322.50 126.15 110.30 111.40 13.70 12.18 2 487 0.00
TSLA241220C00325000 Dec 19, 2024 12:47 325 100.87 107.10 108.25 -15.13 -13.04 50 5.38K 0.00
TSLA241220C00327500 Dec 19, 2024 11:42 327.50 110.46 104.65 107.05 -28.55 -20.54 1 373 0.00
TSLA241220C00330000 Dec 19, 2024 12:48 330 98 102.25 103.60 -12.95 -11.67 71 10.09K 0.00
TSLA241220C00332500 Dec 19, 2024 11:08 332.50 107.95 99.75 101.10 3.96 3.81 67 1.07K 0.00
TSLA241220C00335000 Dec 19, 2024 12:47 335 90.92 97.25 98.35 -2.51 -2.69 45 4.96K 0.00
TSLA241220C00337500 Dec 19, 2024 12:02 337.50 97.59 95.20 96.40 5.04 5.45 4 1.38K 0.00
TSLA241220C00340000 Dec 19, 2024 13:05 340 88.05 92.65 93.60 -14.10 -13.80 115 8.59K 0.00
TSLA241220C00342500 Dec 19, 2024 11:44 342.50 94.31 90.35 91.30 6.76 7.72 2 19 0.00
TSLA241220C00345000 Dec 19, 2024 13:12 345 88 87.75 88.85 -11.47 -11.53 87 4.73K 0.00
TSLA241220C00347500 Dec 19, 2024 12:26 347.50 77 84.75 86.75 -54.12 -41.28 1 18 0.00
TSLA241220C00350000 Dec 19, 2024 13:15 350 83.31 82.60 83.75 -8.85 -9.60 498 20.79K 0.00
TSLA241220C00352500 Dec 19, 2024 13:01 352.50 77.30 79.85 80.90 -16.30 -17.41 18 69 0.00
TSLA241220C00355000 Dec 19, 2024 13:10 355 76.70 77.60 78.85 -10.78 -12.32 38 7.74K 0.00
TSLA241220C00357500 Dec 19, 2024 12:50 357.50 71.05 74.70 76.30 -39.45 -35.70 5 138 0.00
TSLA241220C00360000 Dec 19, 2024 13:04 360 68.74 72.30 73.60 -13.57 -16.49 101 6.54K 0.00
TSLA241220C00362500 Dec 19, 2024 12:10 362.50 72.05 70.50 71.50 -5.65 -7.27 15 73 0.00
TSLA241220C00365000 Dec 19, 2024 12:48 365 62.76 67.55 68.85 -14.24 -18.49 79 2.98K 0.00
TSLA241220C00367500 Dec 19, 2024 12:24 367.50 57.88 65.45 66.40 -21.72 -27.29 45 214 0.00
TSLA241220C00370000 Dec 19, 2024 13:15 370 63.62 62.85 63.90 -8.88 -12.25 1.15K 7.93K 0.00
TSLA241220C00372500 Dec 19, 2024 13:00 372.50 59.45 60.65 61.45 -10.07 -14.49 17 286 0.00
TSLA241220C00375000 Dec 19, 2024 13:17 375 58.70 58 59 -7.80 -11.73 192 5.51K 0.00
TSLA241220C00377500 Dec 19, 2024 13:12 377.50 55.19 55.20 56.20 -2.49 -4.32 34 555 0.00
TSLA241220C00380000 Dec 19, 2024 13:06 380 49 52.35 53.65 -13.58 -21.70 251 5.16K 0.00
TSLA241220C00382500 Dec 19, 2024 12:59 382.50 50.70 50.10 51.15 -0.55 -1.07 137 942 0.00
TSLA241220C00385000 Dec 19, 2024 13:05 385 43.35 48.15 48.80 -15.22 -25.99 410 3.46K 0.00
TSLA241220C00387500 Dec 19, 2024 13:03 387.50 41.21 45.10 45.90 -14.27 -25.72 126 1.85K 0.00
TSLA241220C00390000 Dec 19, 2024 13:11 390 42.25 43 43.60 -10.35 -19.68 381 8.19K 0.00
TSLA241220C00392500 Dec 19, 2024 13:14 392.50 42.15 40.80 41.75 -5.70 -11.91 59 1.47K 0.00
TSLA241220C00395000 Dec 19, 2024 13:17 395 38.80 38.75 39.25 -10.65 -21.54 1.14K 4.12K 0.00
TSLA241220C00397500 Dec 19, 2024 13:16 397.50 36.75 36.35 36.95 -11.57 -23.94 78 1.15K 0.00
TSLA241220C00400000 Dec 19, 2024 13:18 400 34.05 33.60 34.20 -8.42 -19.89 4.97K 20.57K 0.00
TSLA241220C00402500 Dec 19, 2024 13:03 402.50 27.05 31.15 31.75 -15 -35.67 84 108 0.00
TSLA241220C00405000 Dec 19, 2024 13:18 405 29.75 29.35 29.75 -8.50 -22.40 511 6.50K 0.00
TSLA241220C00407500 Dec 19, 2024 13:16 407.50 26.88 26.70 27.25 -8.52 -24.07 338 460 0.00
TSLA241220C00410000 Dec 19, 2024 13:18 410 25.15 24.95 25.40 -8.13 -24.43 1.68K 5.06K 0.00
TSLA241220C00412500 Dec 19, 2024 13:17 412.50 22.45 22.80 23.20 -9.20 -29.07 555 490 0.00
TSLA241220C00415000 Dec 19, 2024 13:18 415 20.70 20.60 20.90 -9.06 -30.55 1.58K 6.58K 0.00
TSLA241220C00417500 Dec 19, 2024 13:19 417.50 18.85 18.85 19.10 -9.46 -33.10 808 771 0.00
TSLA241220C00420000 Dec 19, 2024 13:18 420 16.75 17 17.25 -8.25 -33 7.13K 11.13K 0.40
TSLA241220C00422500 Dec 19, 2024 13:18 422.50 15.46 15.15 15.40 -8.64 -36.09 5.11K 1.03K 0.45
TSLA241220C00425000 Dec 19, 2024 13:18 425 13.64 13.65 13.85 -8.46 -38.52 9.89K 5.27K 0.50
TSLA241220C00427500 Dec 19, 2024 13:18 427.50 12.06 12.10 12.25 -7.79 -39.26 7.12K 3.06K 0.52
TSLA241220C00430000 Dec 19, 2024 13:18 430 10.70 10.55 10.70 -7.95 -42.86 21.09K 7.04K 0.53
TSLA241220C00432500 Dec 19, 2024 13:19 432.50 9.35 9.30 9.45 -7.55 -44.86 12.31K 1.59K 0.55
TSLA241220C00435000 Dec 19, 2024 13:19 435 7.75 8.05 8.15 -7.18 -48.25 22.28K 4.26K 0.56
TSLA241220C00437500 Dec 19, 2024 13:19 437.50 6.82 6.85 7 -6.96 -50.62 12.49K 1.32K 0.57
TSLA241220C00440000 Dec 19, 2024 13:19 440 5.99 5.90 6 -6.49 -52.04 46.23K 29.41K 0.58
TSLA241220C00442500 Dec 19, 2024 13:19 442.50 5.10 5.10 5.20 -6.15 -54.19 19.12K 6.95K 0.59
TSLA241220C00445000 Dec 19, 2024 13:18 445 4.35 4.15 4.30 -5.60 -56.28 30.65K 5.42K 0.59
TSLA241220C00447500 Dec 19, 2024 13:19 447.50 3.70 3.50 3.65 -5.30 -58.56 19.32K 6.92K 0.60
TSLA241220C00450000 Dec 19, 2024 13:19 450 3.13 3.05 3.05 -4.87 -61.10 87.75K 19.98K 0.61
TSLA241220C00452500 Dec 19, 2024 13:18 452.50 2.57 2.47 2.50 -4.94 -66.22 19.57K 2.68K 0.61
TSLA241220C00455000 Dec 19, 2024 13:18 455 2.18 2.05 2.10 -4.57 -67.50 30.85K 5.94K 0.62
TSLA241220C00457500 Dec 19, 2024 13:17 457.50 1.74 1.71 1.77 -3.91 -69.20 8.32K 4.17K 0.63
TSLA241220C00460000 Dec 19, 2024 13:18 460 1.50 1.43 1.47 -3.90 -72.22 59.35K 12.52K 0.64
TSLA241220C00462500 Dec 19, 2024 13:18 462.50 1.21 1.19 1.24 -3.59 -74.95 6.02K 3.93K 0.65
TSLA241220C00465000 Dec 19, 2024 13:18 465 1.03 1.01 1.05 -3.22 -76.12 23.92K 7.74K 0.66
TSLA241220C00467500 Dec 19, 2024 13:18 467.50 0.85 0.82 0.86 -3 -78.13 6.74K 3.09K 0.66
TSLA241220C00470000 Dec 19, 2024 13:18 470 0.68 0.66 0.69 -2.72 -79.07 38.91K 13.04K 0.67
TSLA241220C00472500 Dec 19, 2024 13:18 472.50 0.61 0.57 0.60 -2.39 -79.93 6.86K 4.04K 0.68
TSLA241220C00475000 Dec 19, 2024 13:19 475 0.50 0.49 0.52 -2.20 -81.18 21.72K 10.18K 0.70
TSLA241220C00477500 Dec 19, 2024 13:18 477.50 0.44 0.43 0.45 -2 -81.97 5.74K 3.86K 0.71
TSLA241220C00480000 Dec 19, 2024 13:18 480 0.36 0.36 0.38 -1.76 -82.63 32.07K 16.92K 0.72
TSLA241220C00482500 Dec 19, 2024 13:18 482.50 0.32 0.31 0.33 -1.72 -84.31 6.15K 4.03K 0.73
TSLA241220C00485000 Dec 19, 2024 13:18 485 0.27 0.26 0.27 -1.55 -85.64 10.47K 6.43K 0.74
TSLA241220C00487500 Dec 19, 2024 13:15 487.50 0.24 0.23 0.25 -1.33 -84.71 4.47K 2.62K 0.76
TSLA241220C00490000 Dec 19, 2024 13:18 490 0.19 0.20 0.21 -1.28 -86.49 15.49K 13.38K 0.77
TSLA241220C00492500 Dec 19, 2024 13:14 492.50 0.19 0.16 0.18 -1.20 -86.33 3.20K 2.23K 0.77
TSLA241220C00495000 Dec 19, 2024 13:15 495 0.17 0.15 0.17 -0.98 -85.22 7.47K 5.60K 0.79
TSLA241220C00497500 Dec 19, 2024 13:15 497.50 0.16 0.12 0.16 -0.89 -84.76 2.45K 2.66K 0.80
TSLA241220C00500000 Dec 19, 2024 13:18 500 0.14 0.13 0.14 -0.80 -86.02 50.98K 42.85K 0.83
TSLA241220C00505000 Dec 19, 2024 13:19 505 0.12 0.11 0.12 -0.68 -85 6.80K 5.12K 0.86
TSLA241220C00510000 Dec 19, 2024 13:16 510 0.08 0.09 0.10 -0.57 -87.69 12.04K 13.96K 0.89
TSLA241220C00515000 Dec 19, 2024 13:17 515 0.09 0.06 0.09 -0.43 -86 3.53K 4.69K 0.91
TSLA241220C00520000 Dec 19, 2024 13:18 520 0.08 0.06 0.08 -0.35 -85.37 9.02K 11.32K 0.95
TSLA241220C00525000 Dec 19, 2024 13:16 525 0.06 0.05 0.06 -0.31 -83.78 7.75K 6.76K 0.97
TSLA241220C00530000 Dec 19, 2024 13:12 530 0.05 0.04 0.05 -0.24 -82.76 3.73K 11.83K 0.99
TSLA241220C00535000 Dec 19, 2024 13:14 535 0.05 0.04 0.05 -0.21 -80.77 1.71K 3.79K 1.03
TSLA241220C00540000 Dec 19, 2024 13:15 540 0.05 0.03 0.05 -0.19 -79.17 2.75K 8.73K 1.06
TSLA241220C00550000 Dec 19, 2024 13:18 550 0.03 0.03 0.04 -0.12 -80 9.10K 15.28K 1.13
TSLA241220C00560000 Dec 19, 2024 13:18 560 0.02 0.02 0.03 -0.10 -83.33 1.60K 6.41K 1.16
TSLA241220C00570000 Dec 19, 2024 13:06 570 0.02 0.01 0.03 -0.07 -77.78 1.51K 5.21K 1.22
TSLA241220C00580000 Dec 19, 2024 13:11 580 0.02 0.01 0.03 -0.04 -57.14 825 4.92K 1.29
TSLA241220C00590000 Dec 19, 2024 13:15 590 0.01 0.01 0.02 -0.10 -90.91 336 5.54K 1.33
TSLA241220C00600000 Dec 19, 2024 13:08 600 0.01 0 0.02 -0.04 -80.00 1.97K 11.20K 1.34
TSLA241220C00610000 Dec 19, 2024 13:14 610 0.01 0 0.01 -0.04 -80.00 557 1.16K 1.34
TSLA241220C00620000 Dec 19, 2024 13:03 620 0.01 0 0.01 -0.02 -66.67 1.39K 4.79K 1.41
TSLA241220C00630000 Dec 19, 2024 13:03 630 0.01 0 0.01 -0.01 -50 328 1.10K 1.44
TSLA241220C00640000 Dec 19, 2024 12:24 640 0.01 0 0.01 -0.01 -50 256 2.53K 1.50
TSLA241220C00650000 Dec 19, 2024 12:45 650 0.01 0 0.01 0 0 236 3.01K 1.56
TSLA241220C00660000 Dec 19, 2024 10:54 660 0.01 0 0.01 0 0 211 959 1.63
TSLA241220C00670000 Dec 19, 2024 10:14 670 0.01 0 0.01 0 0 85 1.44K 1.69
TSLA241220C00680000 Dec 19, 2024 10:26 680 0.01 0 0.01 0 0 201 839 1.75
TSLA241220C00690000 Dec 18, 2024 11:55 690 0.02 0 0.01 0 0 70 1.59K 1.78
TSLA241220C00700000 Dec 19, 2024 9:45 700 0.01 0 0.01 0 0 15 2.99K 1.81
TSLA241220C00710000 Dec 19, 2024 10:49 710 0.01 0 0.01 0 0 6 8.11K 1.88
TSLA241220C00720000 Dec 18, 2024 11:32 720 0.03 0 0.01 0 0 94 736 1.94
TSLA241220C00730000 Dec 18, 2024 14:17 730 0.01 0 0.01 0 0 222 968 1.97
TSLA241220C00740000 Dec 18, 2024 11:12 740 0.01 0 0.01 0 0 49 623 2.03
TSLA241220C00750000 Dec 19, 2024 11:15 750 0.01 0 0.01 0 0 6 239 2.06
TSLA241220C00760000 Dec 19, 2024 12:27 760 0.01 0 0.01 -0.01 -50 7 582 2.13
TSLA241220C00770000 Dec 19, 2024 11:11 770 0.01 0 0.01 0 0 6 192 2.19
TSLA241220C00790000 Dec 19, 2024 11:07 790 0.06 0 0.01 0.05 500.00 1 130 2.25
TSLA241220C00800000 Dec 18, 2024 10:35 800 0.01 0 0.01 0 0 5 459 2.31
TSLA241220C00810000 Dec 18, 2024 15:40 810 0.01 0 0.01 0 0 501 3.97K 2.38
TSLA241220C00830000 Dec 17, 2024 10:03 830 0.01 0 0.01 0 0 44 50 2.44
TSLA241220C00840000 Dec 18, 2024 11:12 840 0.01 0 0.01 0 0 2 99 2.59
TSLA241220C00850000 Dec 19, 2024 11:13 850 0.01 0 0.01 0 0 4 329 2.63