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

TSLA

222.14999 USD
40.52
15.43%
Last update Mar 10, 3:59 PM EDT
Market closed
Day range
220
253.37000
Previous close
262.67001
Open
252.53999
Access this stock data via API
Subscribe
Tesla Inc.
222.15
40.52
15.43%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA250314C00100000 Mar 10, 2025 14:11 100 125.90 0 0 0 0 79 0 0.00
TSLA250314C00105000 Mar 05, 2025 14:04 105 170.40 0 0 0 0 0 0 0.00
TSLA250314C00110000 Mar 06, 2025 15:57 110 151.90 0 0 0 0 4 0 0.00
TSLA250314C00115000 Mar 05, 2025 13:39 115 157.75 0 0 0 0 0 0 0.00
TSLA250314C00120000 Mar 10, 2025 12:37 120 113 0 0 0 0 3 0 0.00
TSLA250314C00125000 Mar 05, 2025 13:15 125 148.13 0 0 0 0 0 0 0.00
TSLA250314C00130000 Mar 10, 2025 13:16 130 98.39 0 0 0 0 1 0 0.00
TSLA250314C00135000 Mar 10, 2025 11:35 135 106.47 0 0 0 0 30 0 0.00
TSLA250314C00140000 Mar 10, 2025 15:07 140 82.30 0 0 0 0 22 0 0.00
TSLA250314C00145000 Mar 05, 2025 13:01 145 129.93 0 0 0 0 0 0 0.00
TSLA250314C00150000 Mar 10, 2025 13:06 150 78.78 0 0 0 0 12 0 0.00
TSLA250314C00155000 Mar 05, 2025 13:01 155 119.94 0 0 0 0 0 0 0.00
TSLA250314C00157500 Mar 07, 2025 12:12 157.50 95.47 0 0 0 0 1 0 0.00
TSLA250314C00160000 Mar 10, 2025 15:55 160 64.05 0 0 0 0 12 0 0.00
TSLA250314C00162500 Mar 10, 2025 15:41 162.50 59.85 0 0 0 0 1 0 0.00
TSLA250314C00165000 Mar 06, 2025 15:55 165 98.70 0 0 0 0 0 0 0.00
TSLA250314C00167500 Mar 10, 2025 13:25 167.50 62 0 0 0 0 1 0 0.00
TSLA250314C00170000 Mar 10, 2025 15:41 170 53.63 0 0 0 0 14 0 0.00
TSLA250314C00172500 Mar 06, 2025 12:27 172.50 91.55 0 0 0 0 0 0 0.00
TSLA250314C00175000 Mar 10, 2025 15:19 175 47.90 0 0 0 0 10 0 0.00
TSLA250314C00177500 Mar 10, 2025 10:22 177.50 62.60 0 0 0 0 3 0 0.00
TSLA250314C00180000 Mar 10, 2025 15:55 180 43.10 0 0 0 0 183 0 0.00
TSLA250314C00185000 Mar 10, 2025 15:56 185 39.25 0 0 0 0 175 0 0.00
TSLA250314C00190000 Mar 10, 2025 15:58 190 34.20 0 0 0 0 260 0 0.00
TSLA250314C00192500 Mar 10, 2025 15:57 192.50 31.70 0 0 0 0 287 0 0.00
TSLA250314C00195000 Mar 10, 2025 15:57 195 29.70 0 0 0 0 272 0 0.00
TSLA250314C00197500 Mar 10, 2025 15:59 197.50 27.10 0 0 0 0 151 0 0.00
TSLA250314C00200000 Mar 10, 2025 15:59 200 26.10 0 0 0 0 1.81K 0 0.00
TSLA250314C00202500 Mar 10, 2025 15:59 202.50 24.15 0 0 0 0 790 0 0.00
TSLA250314C00205000 Mar 10, 2025 15:59 205 22.20 0 0 0 0 1.25K 0 0.00
TSLA250314C00207500 Mar 10, 2025 15:59 207.50 20.40 0 0 0 0 1.22K 0 0.00
TSLA250314C00210000 Mar 10, 2025 15:59 210 18.75 0 0 0 0 3.37K 0 0.00
TSLA250314C00212500 Mar 10, 2025 15:59 212.50 17.05 0 0 0 0 1.85K 0 0.00
TSLA250314C00215000 Mar 10, 2025 15:59 215 15.55 0 0 0 0 3.38K 0 0.00
TSLA250314C00217500 Mar 10, 2025 15:59 217.50 13.70 0 0 0 0 2.22K 0 0.00
TSLA250314C00220000 Mar 10, 2025 15:59 220 12.65 0 0 0 0 10.98K 0 0.00
TSLA250314C00222500 Mar 10, 2025 15:59 222.50 11.25 0 0 0 0 8.33K 0 0.00
TSLA250314C00225000 Mar 10, 2025 15:59 225 10.20 0 0 0 0 21.55K 0 0.03
TSLA250314C00227500 Mar 10, 2025 15:59 227.50 9 0 0 0 0 13.32K 0 0.06
TSLA250314C00230000 Mar 10, 2025 15:59 230 8.05 0 0 0 0 45.34K 0 0.06
TSLA250314C00232500 Mar 10, 2025 15:59 232.50 6.55 0 0 0 0 12.84K 0 0.13
TSLA250314C00235000 Mar 10, 2025 15:59 235 6.19 0 0 0 0 37.82K 0 0.13
TSLA250314C00237500 Mar 10, 2025 15:59 237.50 5.50 0 0 0 0 17.37K 0 0.13
TSLA250314C00240000 Mar 10, 2025 15:59 240 4.75 0 0 0 0 71.62K 0 0.13
TSLA250314C00242500 Mar 10, 2025 15:59 242.50 4.14 0 0 0 0 25.39K 0 0.25
TSLA250314C00245000 Mar 10, 2025 15:59 245 3.55 0 0 0 0 41.70K 0 0.25
TSLA250314C00247500 Mar 10, 2025 15:59 247.50 3.10 0 0 0 0 16.36K 0 0.25
TSLA250314C00250000 Mar 10, 2025 15:59 250 2.70 0 0 0 0 111.56K 0 0.25
TSLA250314C00252500 Mar 10, 2025 15:59 252.50 2.31 0 0 0 0 14.81K 0 0.25
TSLA250314C00255000 Mar 10, 2025 15:59 255 2.02 0 0 0 0 30.29K 0 0.25
TSLA250314C00257500 Mar 10, 2025 15:59 257.50 1.70 0 0 0 0 12.00K 0 0.25
TSLA250314C00260000 Mar 10, 2025 15:59 260 1.50 0 0 0 0 63.21K 0 0.25
TSLA250314C00262500 Mar 10, 2025 15:59 262.50 1.29 0 0 0 0 9.39K 0 0.25
TSLA250314C00265000 Mar 10, 2025 15:59 265 1.11 0 0 0 0 27.47K 0 0.25
TSLA250314C00267500 Mar 10, 2025 15:59 267.50 0.94 0 0 0 0 11.59K 0 0.50
TSLA250314C00270000 Mar 10, 2025 15:59 270 0.78 0 0 0 0 43.17K 0 0.50
TSLA250314C00272500 Mar 10, 2025 15:59 272.50 0.69 0 0 0 0 10.89K 0 0.50
TSLA250314C00275000 Mar 10, 2025 15:59 275 0.60 0 0 0 0 22.30K 0 0.50
TSLA250314C00277500 Mar 10, 2025 15:59 277.50 0.52 0 0 0 0 7.69K 0 0.50
TSLA250314C00280000 Mar 10, 2025 15:59 280 0.47 0 0 0 0 28.14K 0 0.50
TSLA250314C00282500 Mar 10, 2025 15:59 282.50 0.38 0 0 0 0 5.28K 0 0.50
TSLA250314C00285000 Mar 10, 2025 15:59 285 0.35 0 0 0 0 23.60K 0 0.50
TSLA250314C00287500 Mar 10, 2025 15:59 287.50 0.33 0 0 0 0 7.19K 0 0.50
TSLA250314C00290000 Mar 10, 2025 15:59 290 0.28 0 0 0 0 12.31K 0 0.50
TSLA250314C00292500 Mar 10, 2025 15:59 292.50 0.24 0 0 0 0 2.65K 0 0.50
TSLA250314C00295000 Mar 10, 2025 15:59 295 0.22 0 0 0 0 5.69K 0 0.50
TSLA250314C00297500 Mar 10, 2025 15:58 297.50 0.19 0 0 0 0 2.51K 0 0.50
TSLA250314C00300000 Mar 10, 2025 15:59 300 0.18 0 0 0 0 26.35K 0 0.50
TSLA250314C00302500 Mar 10, 2025 15:59 302.50 0.16 0 0 0 0 2.85K 0 0.50
TSLA250314C00305000 Mar 10, 2025 15:59 305 0.14 0 0 0 0 16.87K 0 0.50
TSLA250314C00307500 Mar 10, 2025 15:59 307.50 0.11 0 0 0 0 1.46K 0 0.50
TSLA250314C00310000 Mar 10, 2025 15:59 310 0.11 0 0 0 0 6.46K 0 0.50
TSLA250314C00312500 Mar 10, 2025 15:59 312.50 0.11 0 0 0 0 6.90K 0 0.50
TSLA250314C00315000 Mar 10, 2025 15:59 315 0.09 0 0 0 0 3.86K 0 0.50
TSLA250314C00317500 Mar 10, 2025 15:58 317.50 0.09 0 0 0 0 1.22K 0 0.50
TSLA250314C00320000 Mar 10, 2025 15:57 320 0.08 0 0 0 0 7.81K 0 0.50
TSLA250314C00322500 Mar 10, 2025 15:50 322.50 0.09 0 0 0 0 8.70K 0 0.50
TSLA250314C00325000 Mar 10, 2025 15:59 325 0.08 0 0 0 0 3.28K 0 0.50
TSLA250314C00327500 Mar 10, 2025 15:57 327.50 0.05 0 0 0 0 381 0 0.50
TSLA250314C00330000 Mar 10, 2025 15:59 330 0.05 0 0 0 0 3.83K 0 0.50
TSLA250314C00332500 Mar 10, 2025 15:53 332.50 0.05 0 0 0 0 426 0 0.50
TSLA250314C00335000 Mar 10, 2025 15:44 335 0.05 0 0 0 0 3.51K 0 0.50
TSLA250314C00337500 Mar 10, 2025 15:55 337.50 0.04 0 0 0 0 1.61K 0 0.50
TSLA250314C00340000 Mar 10, 2025 15:59 340 0.05 0 0 0 0 2.37K 0 0.50
TSLA250314C00342500 Mar 10, 2025 15:55 342.50 0.04 0 0 0 0 406 0 0.50
TSLA250314C00345000 Mar 10, 2025 15:56 345 0.04 0 0 0 0 1.38K 0 0.50
TSLA250314C00347500 Mar 10, 2025 15:55 347.50 0.03 0 0 0 0 737 0 0.50
TSLA250314C00350000 Mar 10, 2025 15:59 350 0.03 0 0 0 0 2.66K 0 0.50
TSLA250314C00352500 Mar 10, 2025 15:26 352.50 0.03 0 0 0 0 366 0 0.50
TSLA250314C00355000 Mar 10, 2025 15:49 355 0.02 0 0 0 0 1.10K 0 0.50
TSLA250314C00357500 Mar 10, 2025 15:57 357.50 0.01 0 0 0 0 153 0 0.50
TSLA250314C00360000 Mar 10, 2025 15:59 360 0.02 0 0 0 0 924 0 0.50
TSLA250314C00362500 Mar 10, 2025 15:57 362.50 0.01 0 0 0 0 88 0 0.50
TSLA250314C00365000 Mar 10, 2025 15:50 365 0.01 0 0 0 0 984 0 0.50
TSLA250314C00367500 Mar 10, 2025 15:57 367.50 0.01 0 0 0 0 162 0 0.50
TSLA250314C00370000 Mar 10, 2025 15:51 370 0.01 0 0 0 0 2.27K 0 0.50
TSLA250314C00372500 Mar 10, 2025 15:56 372.50 0.01 0 0 0 0 540 0 0.50
TSLA250314C00375000 Mar 10, 2025 15:59 375 0.01 0 0 0 0 992 0 0.50
TSLA250314C00380000 Mar 10, 2025 14:42 380 0.01 0 0 0 0 798 0 0.50
TSLA250314C00385000 Mar 10, 2025 15:55 385 0.01 0 0 0 0 574 0 0.50
TSLA250314C00390000 Mar 10, 2025 15:52 390 0.01 0 0 0 0 445 0 0.50
TSLA250314C00395000 Mar 10, 2025 15:11 395 0.01 0 0 0 0 297 0 0.50
TSLA250314C00400000 Mar 10, 2025 15:53 400 0.01 0 0 0 0 1.20K 0 0.50
TSLA250314C00405000 Mar 10, 2025 15:54 405 0.01 0 0 0 0 229 0 0.50
TSLA250314C00410000 Mar 10, 2025 14:46 410 0.01 0 0 0 0 531 0 0.50
TSLA250314C00415000 Mar 10, 2025 14:28 415 0.01 0 0 0 0 630 0 0.50
TSLA250314C00420000 Mar 10, 2025 15:50 420 0.01 0 0 0 0 12.34K 0 0.50
TSLA250314C00425000 Mar 10, 2025 13:49 425 0.01 0 0 0 0 5 0 0.50
TSLA250314C00430000 Mar 10, 2025 15:50 430 0.01 0 0 0 0 12.64K 0 0.50
TSLA250314C00435000 Mar 10, 2025 15:50 435 0.01 0 0 0 0 12.32K 0 0.50
TSLA250314C00440000 Mar 10, 2025 15:51 440 0.01 0 0 0 0 39.84K 0 0.50
TSLA250314C00445000 Mar 07, 2025 10:33 445 0.01 0 0 0 0 1 0 0.50
TSLA250314C00450000 Mar 10, 2025 15:25 450 0.01 0 0 0 0 172 0 0.50
TSLA250314C00455000 Mar 07, 2025 15:01 455 0.02 0 0 0 0 6 0 0.50
TSLA250314C00460000 Mar 10, 2025 12:50 460 0.01 0 0 0 0 107 0 0.50
TSLA250314C00465000 Mar 07, 2025 15:30 465 0.01 0 0 0 0 41 0 0.50
TSLA250314C00470000 Mar 10, 2025 9:30 470 0.01 0 0 0 0 2 0 0.50
TSLA250314C00475000 Mar 10, 2025 15:05 475 0.01 0 0 0 0 2 0 0.50
TSLA250314C00480000 Mar 07, 2025 13:11 480 0.01 0 0 0 0 2 0 0.50
TSLA250314C00485000 Mar 06, 2025 10:39 485 0.01 0 0 0 0 100 0 0.50
TSLA250314C00490000 Mar 07, 2025 12:30 490 0.01 0 0 0 0 20 0 0.50
TSLA250314C00495000 Mar 07, 2025 15:54 495 0.01 0 0 0 0 1 0 0.50
TSLA250314C00500000 Mar 10, 2025 15:23 500 0.01 0 0 0 0 61 0 0.50
TSLA250314C00505000 Mar 04, 2025 9:36 505 0.03 0 0 0 0 6 0 0.50
TSLA250314C00510000 Mar 10, 2025 12:42 510 0.01 0 0 0 0 32 0 0.50
TSLA250314C00515000 Mar 03, 2025 10:37 515 0.04 0 0 0 0 10 0 1.00
TSLA250314C00520000 Mar 07, 2025 9:30 520 0.02 0 0 0 0 5 0 1.00
TSLA250314C00525000 Mar 06, 2025 9:41 525 0.01 0 0 0 0 1 0 0.50
TSLA250314C00530000 Mar 06, 2025 14:13 530 0.01 0 0 0 0 1 0 1.00
TSLA250314C00535000 Mar 10, 2025 9:49 535 0.01 0 0 0 0 20 0 0.50
TSLA250314C00540000 Mar 06, 2025 14:33 540 0.01 0 0 0 0 103 0 0.50
TSLA250314C00545000 Mar 04, 2025 12:15 545 0.01 0 0 0 0 2 0 0.50
TSLA250314C00550000 Mar 10, 2025 13:02 550 0.01 0 0 0 0 1 0 0.50
TSLA250314C00555000 Mar 06, 2025 9:32 555 0.02 0 0 0 0 1 0 0.50
TSLA250314C00560000 Mar 03, 2025 14:31 560 0.01 0 0 0 0 5 0 0.50
TSLA250314C00565000 Mar 06, 2025 14:47 565 0.01 0 0 0 0 65 0 0.50
TSLA250314C00570000 Feb 27, 2025 10:42 570 0.01 0 0 0 0 18 0 0.50
TSLA250314C00575000 Mar 07, 2025 9:32 575 0.01 0 0 0 0 1 0 0.50
TSLA250314C00580000 Mar 04, 2025 9:30 580 0.02 0 0 0 0 66 0 0.50
TSLA250314C00585000 Mar 03, 2025 9:50 585 0.01 0 0 0 0 307 0 0.50
TSLA250314C00590000 Mar 03, 2025 9:49 590 0.01 0 0 0 0 5 0 0.50
TSLA250314C00600000 Mar 03, 2025 9:43 600 0.02 0 0 0 0 1 0 0.50
TSLA250314C00610000 Feb 27, 2025 14:35 610 0.01 0 0 0 0 21 0 0.50
TSLA250314C00620000 Feb 24, 2025 9:58 620 0.01 0 0 0 0 1 0 0.50
TSLA250314C00630000 Feb 28, 2025 15:25 630 0.01 0 0 0 0 11 0 0.50
TSLA250314C00640000 Feb 27, 2025 12:20 640 0.01 0 0 0 0 9 0 0.50
TSLA250314C00650000 Mar 04, 2025 9:41 650 0.01 0 0 0 0 1 0 0.50
TSLA250314C00660000 Mar 05, 2025 15:30 660 0.01 0 0 0 0 1 0 0.50
TSLA250314C00670000 Feb 19, 2025 15:30 670 0.03 0 0 0 0 18 0 0.50
TSLA250314C00680000 Feb 25, 2025 15:24 680 0.01 0 0 0 0 10 0 0.50
TSLA250314C00690000 Feb 13, 2025 9:58 690 0.03 0 0 0 0 2 0 0.50
TSLA250314C00700000 Mar 10, 2025 11:09 700 0.01 0 0 0 0 3 0 0.50
TSLA250314C00710000 Feb 25, 2025 13:01 710 0.01 0 0 0 0 0 0 0.50
TSLA250314C00730000 Feb 11, 2025 9:38 730 0.04 0 0 0 0 10 0 0.50
TSLA250314C00740000 Feb 25, 2025 12:53 740 0.01 0 0 0 0 1 0 0.50
TSLA250314C00750000 Feb 28, 2025 9:39 750 0.01 0 0 0 0 10 0 0.50
TSLA250314C00760000 Feb 06, 2025 12:02 760 0.07 0 0.03 0 0 0 1 3.50
TSLA250314C00770000 Feb 13, 2025 9:37 770 0.03 0 0 0 0 0 0 0.50
TSLA250314C00780000 Mar 10, 2025 13:33 780 0.01 0 0 0 0 2 0 0.50
TSLA250314C00790000 Feb 20, 2025 10:08 790 0.01 0 0 0 0 1 0 0.50
TSLA250314C00800000 Mar 10, 2025 9:30 800 0.01 0 0 0 0 5 0 0.50