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

TSLA

210.73 USD
19.44
8.45%
Last update Sep 6, 3:59 PM EDT
Market closed
Day range
210.51
233.60
Previous close
230.17
Open
232.60
Access this stock data via API
Subscribe
Tesla Inc
210.73
19.44
8.45%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
TSLA240802P00075000 Aug 01, 2024 12:48 75 0.01 0 0.01 0 0 6 200 5.88
TSLA240802P00080000 Jul 30, 2024 10:19 80 0.01 0 0 0 0 5 163 0.50
TSLA240802P00085000 Jul 23, 2024 15:05 85 0.01 0 0.01 0 0 56 91 5.25
TSLA240802P00090000 Aug 02, 2024 12:41 90 0.01 0 0.01 0 0 1 679 4.88
TSLA240802P00095000 Jul 26, 2024 11:25 95 0.01 0 0.01 0 0 1.41K 842 4.63
TSLA240802P00100000 Aug 01, 2024 12:25 100 0.01 0 0.01 0 0 1 13.79K 4.25
TSLA240802P00105000 Jul 26, 2024 9:46 105 0.01 0 0.01 0 0 201 466 4.00
TSLA240802P00110000 Jul 30, 2024 14:03 110 0.01 0 0.01 0 0 10 380 3.75
TSLA240802P00115000 Jul 26, 2024 11:54 115 0.01 0 0.01 0 0 232 1.16K 3.50
TSLA240802P00120000 Aug 01, 2024 11:55 120 0.01 0 0.01 0 0 2 3.82K 3.25
TSLA240802P00125000 Jul 29, 2024 12:42 125 0.01 0 0.01 0 0 166 2.05K 3.00
TSLA240802P00130000 Aug 02, 2024 10:10 130 0.01 0 0.01 0 0 5 5.43K 2.81
TSLA240802P00135000 Aug 02, 2024 10:12 135 0.01 0 0.01 0 0 5 5.50K 2.63
TSLA240802P00140000 Aug 02, 2024 11:32 140 0.01 0 0.01 0 0 118 3.59K 2.38
TSLA240802P00145000 Aug 02, 2024 14:32 145 0.01 0 0.01 0 0 41 2.74K 2.19
TSLA240802P00150000 Aug 02, 2024 13:08 150 0.01 0 0.01 0 0 1.14K 5.41K 2.00
TSLA240802P00155000 Aug 02, 2024 12:00 155 0.01 0 0.01 0 0 1.42K 3.04K 1.81
TSLA240802P00160000 Aug 02, 2024 13:41 160 0.01 0 0.01 0 0 52 2.42K 1.63
TSLA240802P00165000 Aug 02, 2024 15:26 165 0.01 0 0.01 0 0 73 4.92K 1.44
TSLA240802P00170000 Aug 02, 2024 15:45 170 0.01 0 0.01 0 0 197 5.25K 1.28
TSLA240802P00175000 Aug 02, 2024 15:51 175 0.01 0 0.01 -0.01 -50 183 4.75K 1.13
TSLA240802P00180000 Aug 02, 2024 15:47 180 0.01 0 0.01 -0.01 -50 1.90K 28.30K 0.94
TSLA240802P00185000 Aug 02, 2024 15:37 185 0.01 0 0.01 -0.01 -50 3.13K 7.45K 0.78
TSLA240802P00190000 Aug 02, 2024 15:54 190 0.01 0 0.01 -0.03 -75 3.32K 7.94K 0.61
TSLA240802P00192500 Aug 02, 2024 15:39 192.50 0.01 0 0.01 -0.03 -75 2.49K 2.74K 0.53
TSLA240802P00195000 Aug 02, 2024 15:55 195 0.01 0 0.01 -0.06 -85.71 20.47K 7.65K 0.48
TSLA240802P00197500 Aug 02, 2024 15:55 197.50 0.01 0 0.02 -0.07 -87.50 11.15K 2.98K 0.43
TSLA240802P00200000 Aug 02, 2024 15:59 200 0.01 0.01 0.02 -0.09 -90 62.20K 16.16K 0.34
TSLA240802P00202500 Aug 02, 2024 15:59 202.50 0.01 0.01 0.02 -0.16 -94.12 25.64K 3.75K 0.24
TSLA240802P00205000 Aug 02, 2024 15:59 205 0.01 0.01 0.02 -0.26 -96.30 120.33K 10.23K 0.14
TSLA240802P00207500 Aug 02, 2024 15:59 207.50 0.27 0.22 0.33 -0.14 -34.15 107.13K 6.80K 0.09
TSLA240802P00210000 Aug 02, 2024 15:59 210 2.28 2.25 2.50 1.56 216.67 138.62K 13.63K 0.20
TSLA240802P00212500 Aug 02, 2024 15:58 212.50 5.35 4.70 5 4.14 342.15 69.68K 7.06K 0.34
TSLA240802P00215000 Aug 02, 2024 15:59 215 7.32 5.70 9 5.36 273.47 39.47K 12.57K 1.00
TSLA240802P00217500 Aug 02, 2024 15:55 217.50 10.15 9.40 11.45 7.00 222.22 7.69K 6.85K 0.80
TSLA240802P00220000 Aug 02, 2024 15:59 220 12.50 11.70 13.95 7.90 171.74 7.34K 14.76K 0.88
TSLA240802P00222500 Aug 02, 2024 15:57 222.50 15.20 14.40 16.45 8.90 141.27 2.55K 4.29K 1.05
TSLA240802P00225000 Aug 02, 2024 15:59 225 17.41 16.60 19 8.86 103.63 4.51K 7.73K 1.10
TSLA240802P00227500 Aug 02, 2024 15:56 227.50 19.70 19.70 21.45 8.90 82.41 1.43K 11.62K 1.37
TSLA240802P00230000 Aug 02, 2024 15:55 230 22.65 22.15 23.95 9.30 69.66 1.72K 5.26K 1.47
TSLA240802P00232500 Aug 02, 2024 15:57 232.50 25.10 24.40 26.45 9.50 60.90 940 2.11K 1.51
TSLA240802P00235000 Aug 02, 2024 15:58 235 27.80 26.90 28.95 9.95 55.74 640 1.21K 1.62
TSLA240802P00237500 Aug 02, 2024 15:31 237.50 31.35 29.70 30 10.63 51.30 188 162 1.01
TSLA240802P00240000 Aug 02, 2024 15:33 240 32.88 31.90 33.95 10.13 44.53 324 376 1.82
TSLA240802P00242500 Aug 02, 2024 14:40 242.50 34.05 34.20 36.45 9.10 36.47 74 41 1.84
TSLA240802P00245000 Aug 02, 2024 15:00 245 38.25 35.25 38.95 10.29 36.80 96 116 2.58
TSLA240802P00247500 Aug 02, 2024 14:40 247.50 41.05 39.40 41.45 10.20 33.06 30 60 2.11
TSLA240802P00250000 Aug 02, 2024 15:19 250 43.35 41.90 43.95 10.10 30.38 47 347 2.20
TSLA240802P00252500 Aug 02, 2024 15:30 252.50 45.55 43.20 46.45 9.75 27.23 7 193 2.90
TSLA240802P00255000 Aug 02, 2024 15:28 255 48.16 45.70 48.95 9.66 25.09 20 263 3.00
TSLA240802P00257500 Aug 01, 2024 15:51 257.50 43.70 49.20 51.45 3.15 7.77 1 2 2.38
TSLA240802P00260000 Aug 02, 2024 15:31 260 53.15 51.70 53.95 10.55 24.77 12 410 2.47
TSLA240802P00262500 Aug 02, 2024 9:59 262.50 52.95 54.40 56.45 6.90 14.98 4 0 2.64
TSLA240802P00265000 Aug 02, 2024 10:27 265 53.30 56.70 58.95 4.75 9.78 6 52 2.63
TSLA240802P00267500 Aug 02, 2024 10:35 267.50 54.50 59.20 61.45 3.65 7.18 2 1 2.71
TSLA240802P00270000 Aug 02, 2024 12:51 270 61.50 60.70 63.95 7.95 14.85 10 16 3.58
TSLA240802P00272500 Aug 02, 2024 14:40 272.50 64.05 63.20 66.45 21.35 50.00 2 0 3.67
TSLA240802P00275000 Aug 02, 2024 14:40 275 66.55 65.70 68.95 14.55 27.98 3 0 3.76
TSLA240802P00280000 Aug 02, 2024 15:33 280 72.93 71.90 73.95 9.43 14.85 3 1 3.20
TSLA240802P00285000 Aug 02, 2024 10:15 285 73.95 75.70 78.95 10.30 16.18 4 0 4.10
TSLA240802P00290000 Aug 02, 2024 10:08 290 77.85 81.70 83.95 5.85 8.12 2 0 3.38
TSLA240802P00295000 Aug 02, 2024 10:08 295 86.75 86.70 88.95 12.46 16.77 2 0 3.52
TSLA240802P00300000 Jul 29, 2024 10:03 300 87.85 90.70 93.95 19.85 29.19 1 0 4.58
TSLA240802P00305000 Aug 02, 2024 10:51 305 93 95.70 98.95 4.40 4.97 1 0 4.74
TSLA240802P00310000 Jul 31, 2024 11:22 310 78.70 100.70 103.95 0 0 2 0 4.88
TSLA240802P00315000 Aug 01, 2024 14:50 315 98.55 106.70 108.95 0 0 2 0 4.04
TSLA240802P00320000 Jul 24, 2024 15:55 320 102.95 110.70 113.95 0 0 9 0 5.17
TSLA240802P00325000 Jul 24, 2024 15:55 325 107.95 115.70 118.95 0 0 5 0 5.31
TSLA240802P00330000 Jul 24, 2024 15:55 330 112.97 120.70 123.95 0 0 7 0 5.44
TSLA240802P00335000 Jul 19, 2024 12:45 335 97.23 125.70 128.95 0 0 1 0 5.58
TSLA240802P00340000 Jul 24, 2024 15:55 340 122.92 131.70 133.95 0 0 2 0 4.63
TSLA240802P00345000 Aug 01, 2024 14:45 345 128.75 136.70 138.95 0 0 1 0 4.74
TSLA240802P00350000 Jul 25, 2024 15:39 350 127.04 141.70 143.95 0 0 1 0 4.85
TSLA240802P00370000 Jul 22, 2024 9:30 370 125 161.70 163.95 0 0 2 0 5.26
TSLA240802P00380000 Jul 17, 2024 12:37 380 130.40 170.70 173.95 0 0 1 0 6.65
TSLA240802P00385000 Jul 24, 2024 9:38 385 162.45 176.70 178.95 0 0 50 0 5.55
TSLA240802P00440000 Jul 18, 2024 14:16 440 187.45 230.70 233.95 0 0 40 0 7.84
TSLA240802P00450000 Aug 02, 2024 10:51 450 238.85 240.70 243.95 36.13 17.82 1 0 8.02