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

TSLA

219.80 USD
0.45
0.20%
Last update Jul 26, 3:59 PM EDT
Market closed
Day range
215.33
222.28
Previous close
220.25
Open
221.19
Access this stock data via API
Subscribe
Tesla Inc
219.80
0.45
0.20%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA240802C00075000 Jul 23, 2024 9:53 75 143.97 143.25 145.70 -29.53 -17.02 10 15 4.19
TSLA240802C00080000 Jun 28, 2024 9:57 80 122.64 138.30 140.70 0 0 4 2 3.96
TSLA240802C00085000 Jul 09, 2024 11:13 85 174.47 133.25 135.70 0 0 1 4 3.74
TSLA240802C00095000 Jul 25, 2024 12:23 95 129.30 123.25 125.75 0 0 60 38 3.37
TSLA240802C00100000 Jul 26, 2024 14:34 100 120.49 118.85 120.70 -0.81 -0.67 71 105 3.15
TSLA240802C00105000 Jul 24, 2024 11:44 105 114.35 113.30 115.75 0 0 3 3 3.01
TSLA240802C00110000 Jul 26, 2024 14:25 110 110.87 108.35 110.70 1.12 1.02 6 21 2.81
TSLA240802C00115000 Jul 26, 2024 10:03 115 104.46 103.30 105.75 -3.48 -3.22 1 14 2.68
TSLA240802C00120000 Jul 26, 2024 14:34 120 100.56 98.35 100.80 -0.44 -0.44 13 6 2.55
TSLA240802C00125000 Jul 23, 2024 12:23 125 122.58 93.30 95.85 0 0 4 8 2.42
TSLA240802C00130000 Jul 26, 2024 10:26 130 87.51 88.35 90.80 -0.29 -0.33 2 50 2.25
TSLA240802C00135000 Jul 26, 2024 10:03 135 82.24 83.30 85.85 -5.73 -6.51 9 15 2.14
TSLA240802C00140000 Jul 26, 2024 9:44 140 80.76 78.40 80.80 -2.25 -2.71 7 148 1.98
TSLA240802C00145000 Jul 26, 2024 14:46 145 75.37 74.15 75.80 -3.48 -4.41 265 77 1.38
TSLA240802C00150000 Jul 26, 2024 15:33 150 69.78 68.95 70.85 -3.22 -4.41 41 84 1.18
TSLA240802C00155000 Jul 26, 2024 14:06 155 66.12 63.90 65.90 -4.46 -6.32 29 47 1.09
TSLA240802C00160000 Jul 26, 2024 14:43 160 59.60 59.40 60.80 -4.22 -6.61 196 85 1.18
TSLA240802C00165000 Jul 26, 2024 15:57 165 54.91 54.40 55.90 -3.43 -5.88 223 145 1.11
TSLA240802C00170000 Jul 26, 2024 15:31 170 49.97 49.40 50.90 -1.65 -3.20 90 215 1.01
TSLA240802C00175000 Jul 26, 2024 15:19 175 45.42 44.40 45.95 -1.33 -2.84 53 244 0.92
TSLA240802C00180000 Jul 26, 2024 15:32 180 40.17 39.40 41.05 -1.56 -3.74 130 500 0.85
TSLA240802C00185000 Jul 26, 2024 15:40 185 35.44 34.40 36.10 -0.71 -1.96 162 1.07K 0.76
TSLA240802C00190000 Jul 26, 2024 15:43 190 30.23 29.95 30.55 -1.42 -4.49 229 810 0.66
TSLA240802C00192500 Jul 26, 2024 15:45 192.50 28.50 27.55 28.70 -2.05 -6.71 69 15 0.71
TSLA240802C00195000 Jul 26, 2024 15:42 195 25.23 25.15 26.30 -4.36 -14.73 163 549 0.68
TSLA240802C00197500 Jul 26, 2024 15:52 197.50 23.20 22.75 24 -5.60 -19.44 223 40 0.65
TSLA240802C00200000 Jul 26, 2024 15:59 200 20.67 20.50 21.50 -1.63 -7.31 1.77K 2.21K 0.61
TSLA240802C00202500 Jul 26, 2024 15:53 202.50 18.20 18.20 18.90 -2.05 -10.12 209 29 0.56
TSLA240802C00205000 Jul 26, 2024 15:52 205 16.39 16.15 16.65 -2.16 -11.64 850 1.41K 0.55
TSLA240802C00207500 Jul 26, 2024 15:58 207.50 14 13.95 14.75 -2.60 -15.66 982 304 0.54
TSLA240802C00210000 Jul 26, 2024 15:59 210 12.30 12.20 12.45 -1.65 -11.83 2.01K 1.27K 0.53
TSLA240802C00212500 Jul 26, 2024 15:54 212.50 10 10.35 10.60 -2.10 -17.36 1.90K 343 0.51
TSLA240802C00215000 Jul 26, 2024 15:59 215 8.70 8.65 8.90 -1.55 -15.12 8.84K 1.96K 0.51
TSLA240802C00217500 Jul 26, 2024 15:59 217.50 7.20 7.15 7.30 -1.95 -21.31 15.42K 618 0.50
TSLA240802C00220000 Jul 26, 2024 15:59 220 5.82 5.80 5.95 -1.50 -20.49 34.42K 6.61K 0.50
TSLA240802C00222500 Jul 26, 2024 15:59 222.50 4.75 4.65 4.80 -1.15 -19.49 15.95K 1.16K 0.50
TSLA240802C00225000 Jul 26, 2024 15:59 225 3.75 3.65 3.75 -1.20 -24.24 32.51K 10.75K 0.49
TSLA240802C00227500 Jul 26, 2024 15:59 227.50 2.91 2.85 2.94 -1.09 -27.25 11.79K 5.46K 0.49
TSLA240802C00230000 Jul 26, 2024 15:59 230 2.24 2.19 2.24 -1.07 -32.33 27.32K 7.30K 0.48
TSLA240802C00232500 Jul 26, 2024 15:59 232.50 1.66 1.52 1.72 -0.96 -36.64 5.38K 1.53K 0.49
TSLA240802C00235000 Jul 26, 2024 15:59 235 1.26 1.28 1.31 -0.84 -40.00 11.35K 36.50K 0.49
TSLA240802C00237500 Jul 26, 2024 15:59 237.50 0.99 0.95 1 -0.65 -39.63 3.41K 2.72K 0.49
TSLA240802C00240000 Jul 26, 2024 15:59 240 0.72 0.72 0.75 -0.59 -45.04 17.75K 9.61K 0.50
TSLA240802C00242500 Jul 26, 2024 15:59 242.50 0.58 0.55 0.58 -0.53 -47.75 4.08K 1.47K 0.50
TSLA240802C00245000 Jul 26, 2024 15:59 245 0.43 0.42 0.45 -0.41 -48.81 5.08K 3.82K 0.51
TSLA240802C00247500 Jul 26, 2024 15:59 247.50 0.33 0.33 0.36 -0.37 -52.86 2.08K 2.25K 0.52
TSLA240802C00250000 Jul 26, 2024 15:59 250 0.27 0.26 0.29 -0.27 -50 9.13K 8.55K 0.53
TSLA240802C00252500 Jul 26, 2024 15:59 252.50 0.23 0.22 0.23 -0.22 -48.89 1.93K 2.06K 0.54
TSLA240802C00255000 Jul 26, 2024 15:59 255 0.19 0.17 0.19 -0.18 -48.65 3.11K 3.63K 0.55
TSLA240802C00257500 Jul 26, 2024 15:59 257.50 0.16 0.14 0.16 -0.14 -46.67 966 1.55K 0.57
TSLA240802C00260000 Jul 26, 2024 15:59 260 0.12 0.12 0.14 -0.14 -53.85 8.10K 6.08K 0.58
TSLA240802C00262500 Jul 26, 2024 15:58 262.50 0.11 0.10 0.12 -0.12 -52.17 773 1.22K 0.60
TSLA240802C00265000 Jul 26, 2024 15:55 265 0.10 0.08 0.10 -0.09 -47.37 1.71K 2.92K 0.61
TSLA240802C00267500 Jul 26, 2024 15:59 267.50 0.08 0.08 0.09 -0.08 -50 1.23K 1.06K 0.63
TSLA240802C00270000 Jul 26, 2024 15:59 270 0.07 0.07 0.08 -0.07 -50 2.08K 5.65K 0.64
TSLA240802C00272500 Jul 26, 2024 15:59 272.50 0.07 0.06 0.08 -0.07 -50 916 1.05K 0.66
TSLA240802C00275000 Jul 26, 2024 15:59 275 0.06 0.05 0.07 -0.05 -45.45 1.33K 5.30K 0.67
TSLA240802C00280000 Jul 26, 2024 15:59 280 0.05 0.04 0.06 -0.03 -37.50 2.92K 5.25K 0.70
TSLA240802C00285000 Jul 26, 2024 15:59 285 0.04 0.03 0.04 -0.03 -42.86 2.67K 2.78K 0.72
TSLA240802C00290000 Jul 26, 2024 15:54 290 0.03 0.03 0.04 -0.02 -40.00 1.96K 4.28K 0.76
TSLA240802C00295000 Jul 26, 2024 15:49 295 0.03 0.02 0.04 -0.01 -25 606 2.44K 0.79
TSLA240802C00300000 Jul 26, 2024 15:59 300 0.03 0.02 0.03 -0.01 -25 6.61K 18.89K 0.81
TSLA240802C00305000 Jul 26, 2024 15:34 305 0.02 0.01 0.02 0 0 1.21K 6.12K 0.81
TSLA240802C00310000 Jul 26, 2024 14:46 310 0.02 0.01 0.02 -0.01 -33.33 400 5.10K 0.84
TSLA240802C00315000 Jul 26, 2024 15:54 315 0.01 0 0.02 -0.02 -66.67 424 9.00K 0.86
TSLA240802C00320000 Jul 26, 2024 15:53 320 0.01 0 0.03 0 0 563 4.07K 0.92
TSLA240802C00325000 Jul 26, 2024 15:26 325 0.01 0 0.01 0 0 253 4.12K 0.88
TSLA240802C00330000 Jul 26, 2024 13:40 330 0.01 0 0.01 -0.01 -50 17 4.47K 0.91
TSLA240802C00335000 Jul 26, 2024 9:30 335 0.01 0 0.01 0 0 5 1.19K 0.94
TSLA240802C00340000 Jul 26, 2024 15:55 340 0.01 0 0.01 -0.01 -50 13 1.15K 0.97
TSLA240802C00345000 Jul 26, 2024 12:50 345 0.01 0 0.01 0 0 7 833 0.98
TSLA240802C00350000 Jul 26, 2024 12:24 350 0.01 0 0.01 0 0 101 3.67K 1.03
TSLA240802C00355000 Jul 25, 2024 10:34 355 0.01 0 0.01 0 0 19 422 1.03
TSLA240802C00360000 Jul 26, 2024 12:57 360 0.01 0 0.01 0 0 42 1.10K 1.06
TSLA240802C00365000 Jul 26, 2024 11:29 365 0.01 0 0.01 0 0 1 737 1.09
TSLA240802C00370000 Jul 26, 2024 9:30 370 0.01 0 0.01 0 0 303 870 1.13
TSLA240802C00375000 Jul 26, 2024 13:03 375 0.01 0 0.01 0 0 1 607 1.16
TSLA240802C00380000 Jul 25, 2024 9:41 380 0.01 0 0.01 0 0 60 887 1.19
TSLA240802C00385000 Jul 26, 2024 11:06 385 0.01 0 0.01 0 0 15 299 1.22
TSLA240802C00390000 Jul 25, 2024 15:40 390 0.01 0 0.01 0 0 10 691 1.22
TSLA240802C00395000 Jul 23, 2024 14:40 395 0.06 0 0.01 0 0 134 191 1.25
TSLA240802C00400000 Jul 26, 2024 10:18 400 0.01 0 0.01 0 0 1 4.11K 1.28
TSLA240802C00410000 Jul 26, 2024 11:07 410 0.01 0 0.01 0 0 20 1.15K 1.31
TSLA240802C00420000 Jul 25, 2024 10:06 420 0.01 0 0.01 0 0 52 617 1.38
TSLA240802C00430000 Jul 24, 2024 12:03 430 0.01 0 0.01 0 0 1 77 1.44
TSLA240802C00440000 Jul 23, 2024 15:46 440 0.02 0 0.01 0 0 221 483 1.47
TSLA240802C00450000 Jul 25, 2024 11:50 450 0.01 0 0.01 0 0 1 1.61K 1.50