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

TSLA

NASDAQ
177.46 USD
2.62
1.50%
Last update May 17, 3:59 PM EDT
Market closed
Day range
172.75
179.63
Previous close
174.84
Open
173.55
Access this stock data via API
Subscribe
Tesla Inc
177.46
2.62
1.50%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA240524C00075000 May 17, 2024 10:04 75 98.87 0 0 0 0 1 0 0.00
TSLA240524C00080000 May 17, 2024 13:09 80 97.40 0 0 0 0 5 0 0.00
TSLA240524C00085000 May 14, 2024 10:49 85 91.61 0 0 0 0 11 0 0.00
TSLA240524C00090000 May 15, 2024 12:57 90 85.17 0 0 0 0 36 0 0.00
TSLA240524C00095000 May 17, 2024 15:45 95 82.44 0 0 0 0 1 0 0.00
TSLA240524C00100000 May 17, 2024 12:13 100 79.35 0 0 0 0 29 0 0.00
TSLA240524C00105000 May 16, 2024 15:39 105 70.01 0 0 0 0 22 0 0.00
TSLA240524C00110000 May 17, 2024 15:32 110 67.25 0 0 0 0 2 0 0.00
TSLA240524C00115000 May 16, 2024 15:35 115 60.20 0 0 0 0 5 0 0.00
TSLA240524C00120000 May 17, 2024 15:41 120 57.56 0 0 0 0 22 0 0.00
TSLA240524C00125000 May 16, 2024 10:46 125 49.65 0 0 0 0 16 0 0.00
TSLA240524C00130000 May 17, 2024 15:24 130 47.44 0 0 0 0 5 0 0.00
TSLA240524C00133000 May 16, 2024 10:55 133 42 0 0 0 0 0 0 0.00
TSLA240524C00135000 May 17, 2024 11:04 135 42.32 0 0 0 0 12 0 0.00
TSLA240524C00136000 May 17, 2024 10:54 136 41.82 0 0 0 0 93 0 0.00
TSLA240524C00137000 May 17, 2024 10:32 137 40.35 0 0 0 0 1 0 0.00
TSLA240524C00138000 May 15, 2024 9:51 138 35.95 0 0 0 0 0 0 0.00
TSLA240524C00139000 May 16, 2024 10:29 139 35.42 0 0 0 0 0 0 0.00
TSLA240524C00140000 May 17, 2024 15:38 140 37.31 0 0 0 0 320 0 0.00
TSLA240524C00141000 May 14, 2024 12:49 141 36.15 0 0 0 0 13 0 0.00
TSLA240524C00142000 May 17, 2024 14:29 142 34.42 0 0 0 0 11 0 0.00
TSLA240524C00143000 May 17, 2024 15:04 143 34.28 0 0 0 0 1 0 0.00
TSLA240524C00144000 May 17, 2024 13:03 144 34.03 0 0 0 0 26 0 0.00
TSLA240524C00145000 May 17, 2024 15:47 145 32.45 0 0 0 0 194 0 0.00
TSLA240524C00146000 May 17, 2024 11:39 146 31.95 0 0 0 0 22 0 0.00
TSLA240524C00147000 May 17, 2024 13:03 147 31.02 0 0 0 0 10 0 0.00
TSLA240524C00148000 May 17, 2024 11:32 148 30.04 0 0 0 0 10 0 0.00
TSLA240524C00149000 May 17, 2024 15:55 149 28.54 0 0 0 0 11 0 0.00
TSLA240524C00150000 May 17, 2024 15:58 150 28.05 0 0 0 0 157 0 0.00
TSLA240524C00152500 May 17, 2024 15:28 152.50 24.94 0 0 0 0 76 0 0.00
TSLA240524C00155000 May 17, 2024 15:59 155 22.80 0 0 0 0 408 0 0.00
TSLA240524C00157500 May 17, 2024 15:46 157.50 20.19 0 0 0 0 62 0 0.00
TSLA240524C00160000 May 17, 2024 15:59 160 17.95 0 0 0 0 1.35K 0 0.00
TSLA240524C00162500 May 17, 2024 15:58 162.50 15.46 0 0 0 0 906 0 0.00
TSLA240524C00165000 May 17, 2024 15:59 165 13.05 0 0 0 0 744 0 0.00
TSLA240524C00167500 May 17, 2024 15:54 167.50 10.80 0 0 0 0 1.32K 0 0.00
TSLA240524C00170000 May 17, 2024 15:59 170 8.80 0 0 0 0 3.46K 0 0.00
TSLA240524C00172500 May 17, 2024 15:59 172.50 6.90 0 0 0 0 6.20K 0 0.00
TSLA240524C00175000 May 17, 2024 15:59 175 5.25 0 0 0 0 34.64K 0 0.00
TSLA240524C00177500 May 17, 2024 15:59 177.50 3.90 0 0 0 0 23.15K 0 0.00
TSLA240524C00180000 May 17, 2024 15:59 180 2.80 0 0 0 0 69.02K 0 0.03
TSLA240524C00182500 May 17, 2024 15:59 182.50 1.97 0 0 0 0 22.23K 0 0.06
TSLA240524C00185000 May 17, 2024 15:59 185 1.37 0 0 0 0 65.56K 0 0.06
TSLA240524C00187500 May 17, 2024 15:59 187.50 0.94 0 0 0 0 20.05K 0 0.13
TSLA240524C00190000 May 17, 2024 15:59 190 0.66 0 0 0 0 26.57K 0 0.13
TSLA240524C00192500 May 17, 2024 15:59 192.50 0.48 0 0 0 0 5.12K 0 0.13
TSLA240524C00195000 May 17, 2024 15:59 195 0.35 0 0 0 0 6.59K 0 0.25
TSLA240524C00197500 May 17, 2024 15:59 197.50 0.24 0 0 0 0 3.79K 0 0.25
TSLA240524C00200000 May 17, 2024 15:59 200 0.23 0 0 0 0 17.95K 0 0.25
TSLA240524C00202500 May 17, 2024 15:58 202.50 0.17 0 0 0 0 2.72K 0 0.25
TSLA240524C00205000 May 17, 2024 15:59 205 0.15 0 0 0 0 4.94K 0 0.25
TSLA240524C00210000 May 17, 2024 15:59 210 0.09 0 0 0 0 5.62K 0 0.25
TSLA240524C00215000 May 17, 2024 15:59 215 0.08 0 0 0 0 1.76K 0 0.25
TSLA240524C00220000 May 17, 2024 15:58 220 0.06 0 0 0 0 1.83K 0 0.50
TSLA240524C00225000 May 17, 2024 15:57 225 0.05 0 0 0 0 3.02K 0 0.50
TSLA240524C00230000 May 17, 2024 15:58 230 0.04 0 0 0 0 1.70K 0 0.50
TSLA240524C00235000 May 17, 2024 15:58 235 0.03 0 0 0 0 697 0 0.50
TSLA240524C00240000 May 17, 2024 15:24 240 0.02 0 0 0 0 754 0 0.50
TSLA240524C00245000 May 17, 2024 15:58 245 0.02 0 0 0 0 279 0 0.50
TSLA240524C00250000 May 17, 2024 15:56 250 0.02 0 0 0 0 312 0 0.50
TSLA240524C00255000 May 17, 2024 15:47 255 0.01 0 0 0 0 88 0 0.50
TSLA240524C00260000 May 17, 2024 15:59 260 0.01 0 0 0 0 1.81K 0 0.50
TSLA240524C00265000 May 17, 2024 15:57 265 0.01 0 0 0 0 135 0 0.50
TSLA240524C00270000 May 17, 2024 15:55 270 0.01 0 0 0 0 10 0 0.50
TSLA240524C00275000 May 17, 2024 10:52 275 0.01 0 0 0 0 4 0 0.50
TSLA240524C00280000 May 17, 2024 11:03 280 0.01 0 0 0 0 2 0 0.50
TSLA240524C00285000 May 16, 2024 10:29 285 0.01 0 0 0 0 1 0 0.50
TSLA240524C00290000 May 15, 2024 10:40 290 0.01 0 0 0 0 121 0 0.50
TSLA240524C00295000 May 15, 2024 15:05 295 0.01 0 0 0 0 50 0 0.50
TSLA240524C00300000 May 17, 2024 14:39 300 0.01 0 0 0 0 6 0 0.50
TSLA240524C00305000 May 14, 2024 10:10 305 0.02 0 0 0 0 8 0 0.50
TSLA240524C00310000 May 15, 2024 11:15 310 0.01 0 0 0 0 70 0 0.50
TSLA240524C00315000 May 14, 2024 14:29 315 0.01 0 0 0 0 1 0 0.50
TSLA240524C00320000 May 14, 2024 14:54 320 0.01 0 0 0 0 81 0 0.50
TSLA240524C00325000 May 14, 2024 11:12 325 0.01 0 0 0 0 178 0 0.50
TSLA240524C00330000 May 13, 2024 11:06 330 0.01 0 0 0 0 479 0 0.50
TSLA240524C00335000 May 10, 2024 9:30 335 0.01 0 0 0 0 1 0 0.50
TSLA240524C00340000 May 17, 2024 9:30 340 0.01 0 0 0 0 9 0 0.50