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

TSLA

248.98 USD
0.87
0.35%
Last update Nov 1, 3:59 PM EDT
Market closed
Day range
246.63
254.00
Previous close
249.85
Open
252.04
Access this stock data via API
Subscribe
Tesla Inc
248.98
0.87
0.35%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA241108C00075000 Nov 01, 2024 9:36 75 176.88 172.60 175.35 -2.82 -1.57 10 1 5.29
TSLA241108C00080000 Oct 31, 2024 14:37 80 169.40 167.80 169.35 0 0 2 7 4.06
TSLA241108C00085000 Nov 01, 2024 15:31 85 163.88 162.65 165.40 -10.65 -6.10 2 21 3.02
TSLA241108C00095000 Oct 24, 2024 10:05 95 153.56 153.80 155.40 0 0 0 4 3.76
TSLA241108C00100000 Nov 01, 2024 12:44 100 147.51 148.80 150.35 -10.99 -6.93 11 59 3.55
TSLA241108C00105000 Nov 01, 2024 14:54 105 142.97 142.75 145.45 -13.58 -8.67 1 10 2.72
TSLA241108C00110000 Oct 04, 2024 10:55 110 139.50 137.75 139.40 0 0 1 1 3.04
TSLA241108C00115000 Nov 01, 2024 10:05 115 135.45 133.80 135.45 -2.77 -2.00 1 1 3.09
TSLA241108C00120000 Nov 01, 2024 15:43 120 129.35 127.75 130.40 -5.39 -4.00 3 28 2.26
TSLA241108C00130000 Oct 31, 2024 10:15 130 124.82 117.80 120.40 0 0 1 8 2.09
TSLA241108C00135000 Oct 31, 2024 9:36 135 122.87 113.90 114.45 0 0 91 108 2.10
TSLA241108C00140000 Oct 31, 2024 10:41 140 114.15 107.80 110.40 0 0 1 9 1.87
TSLA241108C00145000 Nov 01, 2024 12:28 145 104.38 103.85 105.50 -10.10 -8.82 13 22 2.28
TSLA241108C00150000 Nov 01, 2024 15:55 150 99.42 98.50 99.90 -1.59 -1.57 64 15 1.80
TSLA241108C00155000 Oct 30, 2024 12:42 155 94.45 93.90 94.55 -12.57 -11.75 18 143 1.72
TSLA241108C00160000 Nov 01, 2024 14:19 160 88.48 87.90 90.45 -2.98 -3.26 7 123 1.57
TSLA241108C00165000 Nov 01, 2024 15:49 165 83.99 82.90 85.55 -1.63 -1.90 24 21 1.52
TSLA241108C00170000 Nov 01, 2024 15:09 170 78.82 78.95 79.90 -3.75 -4.54 273 492 1.56
TSLA241108C00175000 Nov 01, 2024 15:07 175 73.77 74 75.60 -1.27 -1.69 19 78 1.63
TSLA241108C00180000 Nov 01, 2024 15:47 180 69.10 69 70.20 -1.79 -2.53 56 370 1.44
TSLA241108C00185000 Nov 01, 2024 14:00 185 64.71 64.05 65.25 -9.24 -12.49 32 658 1.36
TSLA241108C00187500 Nov 01, 2024 10:06 187.50 61.91 61.55 63.15 -12.59 -16.90 2 7 1.38
TSLA241108C00190000 Nov 01, 2024 15:49 190 59 58.45 60.20 -2.18 -3.56 62 350 1.11
TSLA241108C00192500 Nov 01, 2024 12:37 192.50 56.27 55.45 58.20 -2.38 -4.06 3 9 1.07
TSLA241108C00195000 Nov 01, 2024 15:24 195 54.45 54.10 55.10 -3.69 -6.35 69 200 1.14
TSLA241108C00197500 Nov 01, 2024 15:54 197.50 51.70 51.65 53.25 -1.78 -3.33 27 44 1.20
TSLA241108C00200000 Nov 01, 2024 15:52 200 48.79 48.75 50.05 -2.06 -4.05 383 605 0.96
TSLA241108C00202500 Nov 01, 2024 14:27 202.50 46.13 45.70 48.25 -3.48 -7.01 3 145 0.95
TSLA241108C00205000 Nov 01, 2024 15:16 205 44.44 44.25 45.40 -3.01 -6.34 25 475 1.01
TSLA241108C00207500 Nov 01, 2024 15:37 207.50 42.07 41.80 43.25 -2.13 -4.82 40 110 1.01
TSLA241108C00210000 Nov 01, 2024 15:51 210 39 39 40.20 -2.37 -5.73 227 701 0.85
TSLA241108C00212500 Nov 01, 2024 15:58 212.50 37.35 36.05 37.55 -0.82 -2.15 14 278 0.70
TSLA241108C00215000 Nov 01, 2024 15:24 215 35 34.25 35.40 -1.95 -5.28 320 821 0.81
TSLA241108C00217500 Nov 01, 2024 15:18 217.50 32.80 32.20 32.90 -1.10 -3.24 44 2.98K 0.80
TSLA241108C00220000 Nov 01, 2024 15:55 220 30.23 29.80 30.45 -0.76 -2.45 357 1.82K 0.77
TSLA241108C00222500 Nov 01, 2024 15:46 222.50 27.23 27.30 28.10 -2.72 -9.08 65 176 0.73
TSLA241108C00225000 Nov 01, 2024 15:42 225 25.42 25.20 25.85 -1.01 -3.82 147 1.53K 0.73
TSLA241108C00227500 Nov 01, 2024 15:54 227.50 23.12 22.95 23.85 -1.43 -5.82 92 682 0.72
TSLA241108C00230000 Nov 01, 2024 15:59 230 21.50 21 21.55 -0.80 -3.59 1.03K 2.03K 0.71
TSLA241108C00232500 Nov 01, 2024 15:54 232.50 19.25 19.10 19.45 -0.80 -3.99 416 626 0.70
TSLA241108C00235000 Nov 01, 2024 15:59 235 17.40 17.20 17.50 -1.18 -6.35 459 1.82K 0.70
TSLA241108C00237500 Nov 01, 2024 15:48 237.50 15.65 15.35 15.65 -0.85 -5.15 563 542 0.69
TSLA241108C00240000 Nov 01, 2024 15:59 240 13.94 13.60 13.95 -0.68 -4.65 3.03K 2.78K 0.68
TSLA241108C00242500 Nov 01, 2024 15:59 242.50 12.25 12 12.30 -1.38 -10.12 1.14K 777 0.68
TSLA241108C00245000 Nov 01, 2024 15:59 245 10.65 10.50 10.80 -0.93 -8.03 2.34K 2.94K 0.67
TSLA241108C00247500 Nov 01, 2024 15:59 247.50 9.21 9.20 9.40 -0.91 -8.99 6.83K 483 0.67
TSLA241108C00250000 Nov 01, 2024 15:59 250 7.95 7.80 8.05 -0.95 -10.67 29.47K 6.94K 0.66
TSLA241108C00252500 Nov 01, 2024 15:59 252.50 6.90 6.75 6.90 -0.75 -9.80 12.14K 2.39K 0.66
TSLA241108C00255000 Nov 01, 2024 15:59 255 5.78 5.65 5.85 -0.92 -13.73 16.31K 4.76K 0.65
TSLA241108C00257500 Nov 01, 2024 15:59 257.50 4.90 4.75 5 -0.85 -14.78 3.56K 2.37K 0.65
TSLA241108C00260000 Nov 01, 2024 15:59 260 4.10 4 4.15 -0.74 -15.29 25.14K 40.44K 0.65
TSLA241108C00262500 Nov 01, 2024 15:59 262.50 3.38 3.25 3.45 -0.77 -18.55 3.51K 1.95K 0.65
TSLA241108C00265000 Nov 01, 2024 15:59 265 2.74 2.66 2.80 -0.71 -20.58 10.31K 7.28K 0.64
TSLA241108C00267500 Nov 01, 2024 15:59 267.50 2.24 2.17 2.30 -0.75 -25.08 2.94K 2.02K 0.64
TSLA241108C00270000 Nov 01, 2024 15:59 270 1.83 1.77 1.88 -0.67 -26.80 19.91K 16.70K 0.64
TSLA241108C00272500 Nov 01, 2024 15:59 272.50 1.51 1.43 1.57 -0.58 -27.75 3.35K 2.28K 0.64
TSLA241108C00275000 Nov 01, 2024 15:59 275 1.24 1.20 1.26 -0.51 -29.14 9.39K 41.07K 0.65
TSLA241108C00277500 Nov 01, 2024 15:59 277.50 1.01 0.98 1.01 -0.47 -31.76 3.18K 2.85K 0.65
TSLA241108C00280000 Nov 01, 2024 15:59 280 0.82 0.78 0.83 -0.41 -33.33 16.13K 18.37K 0.65
TSLA241108C00282500 Nov 01, 2024 15:59 282.50 0.67 0.63 0.70 -0.37 -35.58 2.24K 1.41K 0.66
TSLA241108C00285000 Nov 01, 2024 15:59 285 0.57 0.54 0.59 -0.31 -35.23 5.79K 4.39K 0.67
TSLA241108C00287500 Nov 01, 2024 15:58 287.50 0.47 0.44 0.49 -0.29 -38.16 1.17K 1.64K 0.68
TSLA241108C00290000 Nov 01, 2024 15:59 290 0.40 0.38 0.41 -0.24 -37.50 7.20K 7.98K 0.69
TSLA241108C00292500 Nov 01, 2024 15:56 292.50 0.33 0.32 0.36 -0.22 -40.00 1.68K 923 0.70
TSLA241108C00295000 Nov 01, 2024 15:56 295 0.30 0.29 0.31 -0.19 -38.78 2.84K 5.86K 0.71
TSLA241108C00297500 Nov 01, 2024 15:59 297.50 0.26 0.24 0.26 -0.20 -43.48 970 889 0.72
TSLA241108C00300000 Nov 01, 2024 15:59 300 0.21 0.21 0.22 -0.14 -40 9.93K 17.57K 0.73
TSLA241108C00305000 Nov 01, 2024 15:54 305 0.16 0.14 0.17 -0.11 -40.74 1.34K 2.76K 0.74
TSLA241108C00310000 Nov 01, 2024 15:58 310 0.12 0.10 0.13 -0.10 -45.45 1.59K 3.43K 0.76
TSLA241108C00315000 Nov 01, 2024 15:59 315 0.09 0.08 0.09 -0.07 -43.75 942 1.63K 0.78
TSLA241108C00320000 Nov 01, 2024 15:59 320 0.07 0.06 0.09 -0.05 -41.67 4.62K 2.41K 0.81
TSLA241108C00325000 Nov 01, 2024 15:53 325 0.05 0.04 0.06 -0.05 -50 1.40K 1.46K 0.81
TSLA241108C00330000 Nov 01, 2024 15:42 330 0.04 0.03 0.06 -0.03 -42.86 887 1.77K 0.84
TSLA241108C00335000 Nov 01, 2024 15:15 335 0.02 0.02 0.05 -0.05 -71.43 1.11K 2.35K 0.86
TSLA241108C00340000 Nov 01, 2024 14:51 340 0.02 0.01 0.02 -0.03 -60.00 194 1.17K 0.83
TSLA241108C00350000 Nov 01, 2024 15:23 350 0.02 0.01 0.03 -0.01 -33.33 670 4.02K 0.92
TSLA241108C00355000 Nov 01, 2024 13:33 355 0.01 0 0.04 -0.01 -50 20 510 0.95
TSLA241108C00360000 Nov 01, 2024 15:19 360 0.01 0.01 0.02 0 0 29 779 0.97
TSLA241108C00365000 Nov 01, 2024 15:58 365 0.01 0 0.01 -0.01 -50 2.02K 855 0.91
TSLA241108C00370000 Nov 01, 2024 14:34 370 0.01 0 0.01 0 0 357 2.37K 0.94
TSLA241108C00375000 Nov 01, 2024 11:05 375 0.01 0 0.02 -0.01 -50 238 675 1.03
TSLA241108C00380000 Oct 31, 2024 15:25 380 0.01 0 0.01 0 0 10 563 0.98
TSLA241108C00385000 Oct 31, 2024 13:39 385 0.01 0 0.04 0 0 38 1.14K 1.15
TSLA241108C00390000 Oct 31, 2024 12:12 390 0.01 0 0.01 0 0 3 1.47K 1.06
TSLA241108C00395000 Oct 31, 2024 10:41 395 0.01 0 0.04 0 0 31 1.73K 1.21
TSLA241108C00400000 Nov 01, 2024 12:22 400 0.01 0 0.01 0 0 19 2.77K 1.09
TSLA241108C00405000 Oct 31, 2024 11:18 405 0.01 0 0.01 0 0 50 1.65K 1.13
TSLA241108C00410000 Oct 31, 2024 11:09 410 0.01 0 0.01 0 0 110 348 1.16
TSLA241108C00415000 Oct 31, 2024 9:48 415 0.01 0 0.01 0 0 40 322 1.19
TSLA241108C00420000 Nov 01, 2024 9:30 420 0.01 0 0.01 0 0 91 650 1.22
TSLA241108C00425000 Oct 29, 2024 15:29 425 0.01 0 0.05 0 0 7 179 1.41
TSLA241108C00430000 Oct 31, 2024 10:16 430 0.01 0 0.01 0 0 1 162 1.25
TSLA241108C00435000 Oct 30, 2024 13:15 435 0.01 0 0.01 0 0 125 163 1.28
TSLA241108C00440000 Oct 29, 2024 14:57 440 0.01 0 0.01 0 0 15 230 1.31
TSLA241108C00445000 Oct 29, 2024 12:25 445 0.01 0 0.05 0 0 1 37 1.52
TSLA241108C00450000 Oct 29, 2024 11:57 450 0.01 0 0.01 0 0 5 319 1.34
TSLA241108C00455000 Nov 01, 2024 14:45 455 0.01 0 0.01 0 0 3 94 1.38
TSLA241108C00460000 Oct 29, 2024 10:17 460 0.01 0 0.01 0 0 40 61 1.41
TSLA241108C00465000 Oct 29, 2024 10:26 465 0.01 0 0.01 0 0 1 97 1.44
TSLA241108C00470000 Oct 25, 2024 12:56 470 0.03 0 0.01 0 0 1 12 1.44
TSLA241108C00475000 Oct 28, 2024 14:33 475 0.01 0 0.01 0 0 26 49 1.47
TSLA241108C00480000 Oct 29, 2024 10:42 480 0.01 0 0.01 0 0 1 70 1.50
TSLA241108C00485000 Oct 28, 2024 9:39 485 0.02 0 0.01 0 0 4 31 1.50
TSLA241108C00490000 Oct 28, 2024 10:47 490 0.02 0 0.01 0 0 4 37 1.53
TSLA241108C00495000 Oct 29, 2024 12:14 495 0.01 0 0.01 0 0 4 374 1.56
TSLA241108C00500000 Oct 29, 2024 14:19 500 0.01 0 0.01 0 0 19 175 1.56
TSLA241108C00510000 Oct 28, 2024 10:22 510 0.02 0 0.01 0 0 1 2 1.63
TSLA241108C00520000 Nov 01, 2024 13:15 520 0.01 0 0.01 0 0 2 15 1.66