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

TSLA

NASDAQ
168.47 USD
3.5
2.04%
Last update May 10, 3:59 PM EDT
Market closed
Day range
167.75
173.06
Previous close
171.97
Open
173.05
Access this stock data via API
Subscribe
Tesla Inc
168.47
3.50
2.04%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA240517C00005000 May 03, 2024 13:20 5 163.73 162.30 164.05 -12.18 -6.92 1 129 15.33
TSLA240517C00010000 May 02, 2024 12:31 10 161.75 157.85 159.80 -6.97 -4.13 20 59 10.78
TSLA240517C00015000 Mar 12, 2024 10:24 15 160.05 154.35 154.75 0 0 5 6 11.09
TSLA240517C00020000 Apr 25, 2024 10:01 20 151.70 147.90 149.80 9.35 6.57 1 25 8.04
TSLA240517C00025000 May 03, 2024 13:05 25 155.40 142.35 144.05 0 0 6 11 7.67
TSLA240517C00030000 May 02, 2024 10:38 30 149.39 137.90 139.80 1.04 0.70 1 7 6.48
TSLA240517C00035000 Jan 19, 2024 15:42 35 176.50 164.35 166.65 0 0 4 3 31.89
TSLA240517C00040000 May 03, 2024 13:24 40 140.97 127.35 129.05 0 0 10 9 5.79
TSLA240517C00045000 Apr 18, 2024 9:46 45 104.58 122.85 124.10 0 0 1 2 3.13
TSLA240517C00050000 May 03, 2024 13:21 50 130.95 117.35 119.85 0 0 11 28 3.98
TSLA240517C00055000 Apr 29, 2024 13:42 55 140.12 112.35 114.10 0 0 5 24 4.63
TSLA240517C00060000 Apr 30, 2024 11:24 60 125.24 107.90 109.85 0 0 3 24 3.99
TSLA240517C00065000 Apr 29, 2024 15:41 65 128.65 102.35 104.10 0 0 13 26 3.98
TSLA240517C00070000 May 02, 2024 15:23 70 111 97.95 99.85 0 0 10 30 3.47
TSLA240517C00075000 Apr 29, 2024 13:45 75 96.77 92.40 94.15 -23.60 -19.61 45 55 3.48
TSLA240517C00080000 May 01, 2024 13:17 80 92.26 87.40 89.90 -8.24 -8.20 21 89 2.62
TSLA240517C00085000 Apr 30, 2024 9:36 85 84.12 82.85 84.15 -18.68 -18.17 6 69 1.97
TSLA240517C00090000 Apr 24, 2024 9:40 90 90.85 77.40 79.90 20.85 29.79 15 82 2.24
TSLA240517C00095000 May 01, 2024 9:59 95 76.82 72.40 74.15 -11.28 -12.80 45 168 2.57
TSLA240517C00100000 May 03, 2024 11:01 100 68.96 67.40 69.90 -11.06 -13.82 5 188 1.90
TSLA240517C00105000 May 02, 2024 14:13 105 63.97 62.40 64.15 -11.98 -15.77 23 172 2.17
TSLA240517C00110000 May 02, 2024 11:06 110 58.91 57.40 59.90 -10.19 -14.75 7 244 1.59
TSLA240517C00115000 May 03, 2024 14:40 115 53.76 52.45 54.95 -12.69 -19.10 1 321 1.49
TSLA240517C00120000 May 06, 2024 9:35 120 49.13 47.45 49.95 -12.52 -20.31 12 649 1.35
TSLA240517C00125000 May 03, 2024 10:43 125 44 42.45 44.20 -12 -21.43 1 579 1.50
TSLA240517C00130000 May 03, 2024 14:50 130 38.65 37.45 39.95 -13.27 -25.56 77 980 1.07
TSLA240517C00135000 May 03, 2024 15:55 135 35 32.50 34.25 -11.70 -25.05 1 1.18K 1.20
TSLA240517C00136000 May 03, 2024 14:50 136 33.30 32.10 33.25 -12.35 -27.05 6 162 0.89
TSLA240517C00137000 Apr 30, 2024 10:52 137 36 31.10 32.25 -14 -28 1 145 0.87
TSLA240517C00138000 May 06, 2024 10:08 138 47.80 30.10 31.25 4.30 9.89 1 284 0.84
TSLA240517C00139000 May 03, 2024 12:38 139 30.02 29.10 31 -11.08 -26.96 4 371 1.00
TSLA240517C00140000 May 06, 2024 10:01 140 28.85 28.40 30 -12.75 -30.65 98 6.17K 1.03
TSLA240517C00141000 May 02, 2024 14:31 141 27.40 26.55 28.30 -13.15 -32.43 3 476 1.03
TSLA240517C00142000 May 03, 2024 14:48 142 27.34 26.10 28.05 -12.78 -31.85 10 787 0.92
TSLA240517C00143000 May 01, 2024 13:51 143 26.14 25.20 27.05 -12.21 -31.84 42 716 0.91
TSLA240517C00144000 May 03, 2024 14:50 144 24.80 23.60 26.05 -12.95 -34.30 26 1.23K 0.76
TSLA240517C00145000 May 06, 2024 10:18 145 24 23.40 25 -12.90 -34.96 161 3.32K 0.87
TSLA240517C00146000 May 06, 2024 9:41 146 23.10 22.10 24.05 -12.38 -34.89 21 514 0.80
TSLA240517C00147000 May 03, 2024 13:41 147 22.11 21.10 23.05 -12.49 -36.10 23 558 0.77
TSLA240517C00148000 May 03, 2024 15:58 148 21.10 20.10 22.10 -12.50 -37.20 7 506 0.75
TSLA240517C00149000 May 06, 2024 9:41 149 20.05 19.40 21.10 -11.18 -35.80 25 421 0.76
TSLA240517C00150000 May 06, 2024 10:12 150 19.35 17.70 19.35 -12.60 -39.44 344 18.48K 0.76
TSLA240517C00152500 May 06, 2024 10:25 152.50 16.65 16.10 17.65 -12.75 -43.37 92 740 0.69
TSLA240517C00155000 May 06, 2024 10:24 155 14.20 13.80 14.40 -13.11 -48.00 630 9.93K 0.54
TSLA240517C00157500 May 06, 2024 9:57 157.50 11.80 11.30 11.95 -12.57 -51.58 707 1.92K 0.54
TSLA240517C00160000 May 06, 2024 10:23 160 9.90 9.55 10.15 -12.70 -56.19 1.84K 13.88K 0.52
TSLA240517C00162500 May 06, 2024 10:27 162.50 7.82 7.55 8.15 -12.32 -61.17 696 1.73K 0.54
TSLA240517C00165000 May 06, 2024 10:27 165 5.90 5.75 5.95 -12.10 -67.22 2.82K 14.23K 0.47
TSLA240517C00167500 May 06, 2024 10:02 167.50 4.27 4.25 4.40 -11.33 -72.63 12.56K 2.15K 0.45
TSLA240517C00170000 May 06, 2024 10:24 170 3.03 3 3.10 -10.75 -78.01 34.33K 28.47K 0.44
TSLA240517C00172500 May 06, 2024 10:27 172.50 2.10 2.07 2.12 -9.65 -82.13 38.92K 8.91K 0.44
TSLA240517C00175000 May 06, 2024 10:27 175 1.40 1.40 1.43 -8.70 -86.14 77.34K 22.21K 0.44
TSLA240517C00177500 May 06, 2024 10:27 177.50 0.96 0.93 0.95 -7.64 -88.84 15.59K 6.32K 0.44
TSLA240517C00180000 May 06, 2024 10:28 180 0.63 0.63 0.65 -6.57 -91.25 38.40K 30.88K 0.46
TSLA240517C00182500 May 06, 2024 10:28 182.50 0.45 0.43 0.45 -5.45 -92.37 8.74K 5.80K 0.47
TSLA240517C00185000 May 06, 2024 10:28 185 0.33 0.32 0.33 -4.57 -93.27 15.30K 25.46K 0.49
TSLA240517C00187500 May 06, 2024 10:27 187.50 0.25 0.24 0.25 -3.70 -93.67 4.90K 5.37K 0.51
TSLA240517C00190000 May 06, 2024 10:28 190 0.19 0.18 0.20 -3.01 -94.06 11.25K 24.98K 0.53
TSLA240517C00192500 May 06, 2024 10:26 192.50 0.16 0.15 0.16 -2.36 -93.65 3.05K 4.57K 0.56
TSLA240517C00195000 May 06, 2024 10:28 195 0.13 0.12 0.13 -1.91 -93.63 3.71K 15.80K 0.58
TSLA240517C00197500 May 06, 2024 10:27 197.50 0.10 0.10 0.11 -1.52 -93.83 2.44K 3.74K 0.61
TSLA240517C00200000 May 06, 2024 10:28 200 0.09 0.09 0.10 -1.16 -92.80 13.02K 42.59K 0.63
TSLA240517C00202500 May 06, 2024 10:26 202.50 0.09 0.08 0.09 -0.91 -91 968 1.50K 0.66
TSLA240517C00205000 May 06, 2024 10:27 205 0.07 0.06 0.07 -0.72 -91.14 1.59K 12.50K 0.68
TSLA240517C00207500 May 06, 2024 10:25 207.50 0.07 0.06 0.07 -0.56 -88.89 930 1.23K 0.71
TSLA240517C00210000 May 06, 2024 10:28 210 0.05 0.05 0.06 -0.46 -90.20 4.42K 13.10K 0.73
TSLA240517C00212500 May 06, 2024 10:28 212.50 0.05 0.04 0.05 -0.35 -87.50 83 875 0.75
TSLA240517C00215000 May 06, 2024 10:27 215 0.04 0.04 0.05 -0.30 -88.24 2.15K 12.07K 0.78
TSLA240517C00217500 May 06, 2024 10:19 217.50 0.04 0.03 0.05 -0.24 -85.71 262 613 0.80
TSLA240517C00220000 May 06, 2024 10:28 220 0.04 0.03 0.04 -0.18 -81.82 3.49K 24.95K 0.82
TSLA240517C00222500 May 06, 2024 10:22 222.50 0.03 0.02 0.05 -0.18 -85.71 46 883 0.85
TSLA240517C00225000 May 06, 2024 10:27 225 0.02 0.02 0.04 -0.14 -87.50 303 6.85K 0.86
TSLA240517C00227500 May 06, 2024 10:11 227.50 0.03 0.02 0.03 -0.11 -78.57 25 272 0.88
TSLA240517C00230000 May 06, 2024 10:23 230 0.02 0.01 0.03 -0.12 -85.71 1.41K 12.29K 0.88
TSLA240517C00232500 May 06, 2024 10:12 232.50 0.02 0.01 0.03 -0.10 -83.33 84 1.69K 0.91
TSLA240517C00235000 May 06, 2024 10:23 235 0.01 0.01 0.04 -0.09 -90 204 7.88K 0.96
TSLA240517C00237500 May 06, 2024 10:11 237.50 0.01 0.01 0.03 -0.09 -90 9 140 0.96
TSLA240517C00240000 May 06, 2024 10:20 240 0.02 0.01 0.03 -0.07 -77.78 339 7.28K 0.98
TSLA240517C00242500 May 06, 2024 10:00 242.50 0.01 0 0.03 -0.07 -87.50 7 153 0.98
TSLA240517C00245000 May 06, 2024 10:08 245 0.02 0.01 0.03 -0.06 -75 140 5.76K 1.04
TSLA240517C00247500 May 06, 2024 9:30 247.50 0.01 0 0.01 -0.06 -85.71 816 61 0.94
TSLA240517C00250000 May 06, 2024 10:28 250 0.01 0 0.01 -0.06 -85.71 555 19.53K 0.97
TSLA240517C00255000 May 06, 2024 10:02 255 0.01 0 0.01 -0.05 -83.33 508 14.34K 1.00
TSLA240517C00260000 May 06, 2024 10:24 260 0.01 0 0.01 -0.05 -83.33 114 7.65K 1.06
TSLA240517C00265000 May 06, 2024 10:22 265 0.01 0 0.01 -0.04 -80 7 4.17K 1.09
TSLA240517C00270000 May 06, 2024 10:08 270 0.01 0 0.01 -0.03 -75 2 3.57K 1.13
TSLA240517C00275000 May 06, 2024 10:23 275 0.01 0 0.01 -0.04 -80 22 4K 1.19
TSLA240517C00280000 May 06, 2024 10:01 280 0.01 0 0.01 -0.03 -75 1 4.34K 1.22
TSLA240517C00285000 May 06, 2024 9:55 285 0.01 0 0.01 -0.03 -75 2 3.47K 1.25
TSLA240517C00290000 May 06, 2024 9:43 290 0.01 0 0.01 -0.02 -66.67 1 2.04K 1.28
TSLA240517C00295000 May 06, 2024 9:36 295 0.01 0 0.01 -0.02 -66.67 58 2.22K 1.31
TSLA240517C00300000 May 06, 2024 10:19 300 0.01 0 0.01 -0.03 -75 22 10.55K 1.38
TSLA240517C00305000 May 03, 2024 15:14 305 0.01 0 0.01 -0.03 -75 5 2.28K 1.41
TSLA240517C00310000 May 06, 2024 10:09 310 0.01 0 0.01 -0.02 -66.67 5 1.38K 1.44
TSLA240517C00315000 May 03, 2024 15:58 315 0.02 0 0.01 -0.01 -33.33 2 2.62K 1.47
TSLA240517C00320000 May 03, 2024 15:32 320 0.01 0 0.01 -0.02 -66.67 27 3.52K 1.50
TSLA240517C00325000 May 06, 2024 9:30 325 0.01 0 0.01 -0.02 -66.67 1 3.33K 1.53
TSLA240517C00330000 May 02, 2024 10:09 330 0.01 0 0.01 -0.02 -66.67 1 1.64K 1.56
TSLA240517C00335000 May 06, 2024 10:04 335 0.01 0 0.01 -0.02 -66.67 2 1.38K 1.59
TSLA240517C00340000 May 06, 2024 10:18 340 0.01 0 0.01 -0.01 -50 36 2.07K 1.63
TSLA240517C00345000 May 06, 2024 10:01 345 0.01 0 0.01 -0.01 -50 5 639 1.66
TSLA240517C00350000 May 06, 2024 10:10 350 0.01 0 0.01 -0.02 -66.67 2 2.02K 1.69
TSLA240517C00355000 May 03, 2024 12:35 355 0.01 0 0.01 -0.01 -50 53 691 1.72
TSLA240517C00360000 May 06, 2024 9:47 360 0.01 0 0.01 -0.01 -50 2 1.76K 1.75
TSLA240517C00365000 May 06, 2024 9:42 365 0.01 0 0.01 -0.01 -50 23 1.06K 1.75
TSLA240517C00370000 May 06, 2024 10:10 370 0.01 0 0.01 -0.01 -50 1 1.68K 1.81
TSLA240517C00375000 May 03, 2024 11:07 375 0.02 0 0.01 0 0 62 553 1.81
TSLA240517C00380000 May 03, 2024 10:58 380 0.02 0 0.01 0 0 1 2.69K 1.88
TSLA240517C00385000 May 02, 2024 9:38 385 0.02 0 0.01 0 0 10 853 1.88
TSLA240517C00390000 May 02, 2024 14:55 390 0.01 0 0.01 0 0 15 702 1.94
TSLA240517C00395000 May 03, 2024 13:31 395 0.01 0 0.01 0 0 138 1.03K 1.94
TSLA240517C00400000 May 03, 2024 10:58 400 0.01 0 0.01 0 0 20 4.00K 1.94
TSLA240517C00410000 May 03, 2024 12:28 410 0.02 0 0.05 0 0 25 530 2.28
TSLA240517C00420000 May 06, 2024 9:43 420 0.01 0 0.01 0 0 2 1.38K 2.06
TSLA240517C00430000 May 03, 2024 9:56 430 0.01 0 0.03 0 0 1 578 2.28
TSLA240517C00440000 May 03, 2024 10:47 440 0.01 0 0.05 0 0 1 963 2.44
TSLA240517C00450000 May 03, 2024 10:46 450 0.01 0 0.01 0 0 5 1.52K 2.19
TSLA240517C00460000 May 03, 2024 10:46 460 0.01 0 0.01 -0.01 -50 1 3.23K 2.25
TSLA240517C00470000 May 02, 2024 9:42 470 0.01 0 0.01 0 0 4 1.63K 2.31
TSLA240517C00480000 May 03, 2024 14:10 480 0.01 0 0.01 0 0 3 7.89K 2.31