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
TSLA240802C00075000 Jul 26, 2024 9:39 75 137.43 131.05 134.30 -6.54 -4.54 10 25 5.88
TSLA240802C00080000 Aug 02, 2024 13:43 80 126.50 127 129.30 3.86 3.15 31 2 9.02
TSLA240802C00085000 Aug 02, 2024 13:43 85 121.50 122 124.30 -52.97 -30.36 30 4 8.49
TSLA240802C00090000 Aug 02, 2024 10:08 90 122.42 117 119.30 -6.57 -5.09 13 10 8.00
TSLA240802C00095000 Aug 02, 2024 12:55 95 113.30 112 114.30 -19.11 -14.43 1 38 7.52
TSLA240802C00100000 Aug 02, 2024 10:58 100 109.25 106.05 109.30 -11.24 -9.33 24 101 4.25
TSLA240802C00105000 Aug 02, 2024 10:16 105 106.40 101.05 104.30 -7.95 -6.95 1 3 4.00
TSLA240802C00110000 Aug 01, 2024 14:58 110 102.30 97 99.30 -3.23 -3.06 2 20 6.24
TSLA240802C00115000 Aug 02, 2024 11:38 115 95.30 92 94.30 -22.45 -19.07 48 10 5.85
TSLA240802C00120000 Aug 02, 2024 14:29 120 88.07 87 89.30 -12.49 -12.42 14 19 5.48
TSLA240802C00125000 Aug 02, 2024 10:40 125 86.35 82 84.30 -18.65 -17.76 2 10 5.12
TSLA240802C00130000 Aug 02, 2024 15:24 130 76.30 77 79.30 -15.90 -17.25 20 46 4.77
TSLA240802C00135000 Aug 02, 2024 9:46 135 71.30 71.05 74.30 -25.29 -26.18 23 14 2.63
TSLA240802C00140000 Aug 02, 2024 13:42 140 66.20 67 69.30 -14.48 -17.95 101 146 4.11
TSLA240802C00145000 Aug 02, 2024 14:51 145 62.51 61.05 64.30 -9.81 -13.56 65 244 2.19
TSLA240802C00150000 Aug 02, 2024 13:42 150 56.20 57 59.30 -17.70 -23.95 85 118 3.49
TSLA240802C00155000 Aug 02, 2024 13:29 155 51.89 52.10 54.30 -13.78 -20.98 59 49 3.25
TSLA240802C00160000 Aug 02, 2024 13:01 160 48 47.20 49.30 -7.25 -13.12 221 241 3.01
TSLA240802C00165000 Aug 02, 2024 15:58 165 42.15 42.10 44.30 -9.72 -18.74 119 203 2.66
TSLA240802C00170000 Aug 02, 2024 15:45 170 36.58 37.20 39.30 -9.57 -20.74 95 229 2.42
TSLA240802C00175000 Aug 02, 2024 15:51 175 31.10 32.50 32.80 -9.68 -23.74 53 231 1.62
TSLA240802C00180000 Aug 02, 2024 15:25 180 26.95 27.20 29.30 -9.83 -26.73 302 458 1.85
TSLA240802C00185000 Aug 02, 2024 15:51 185 22.40 22.20 24.30 -9.99 -30.84 327 719 1.57
TSLA240802C00190000 Aug 02, 2024 15:55 190 17.40 16.05 19.30 -8.40 -32.56 531 669 0.61
TSLA240802C00192500 Aug 02, 2024 15:59 192.50 14.90 14.70 16.80 -9.60 -39.18 730 97 1.14
TSLA240802C00195000 Aug 02, 2024 15:58 195 12.35 12.20 14.30 -9.95 -44.62 552 509 1.00
TSLA240802C00197500 Aug 02, 2024 15:55 197.50 10.10 9.70 11.80 -9.35 -48.07 1.13K 1.52K 0.85
TSLA240802C00200000 Aug 02, 2024 15:58 200 7.60 7.20 9.65 -9.40 -55.29 2.82K 2.49K 0.76
TSLA240802C00202500 Aug 02, 2024 15:59 202.50 4.95 4.70 6.80 -10.10 -67.11 1.50K 210 0.54
TSLA240802C00205000 Aug 02, 2024 15:59 205 2.54 2.55 2.78 -9.66 -79.18 11.06K 1.33K 0.20
TSLA240802C00207500 Aug 02, 2024 15:59 207.50 0.35 0.35 0.52 -9.85 -96.57 46.17K 549 0.10
TSLA240802C00210000 Aug 02, 2024 15:59 210 0.01 0 0.03 -7.79 -99.87 102.85K 1.23K 0.13
TSLA240802C00212500 Aug 02, 2024 15:57 212.50 0.01 0 0.01 -5.74 -99.83 71.73K 822 0.20
TSLA240802C00215000 Aug 02, 2024 15:57 215 0.01 0 0.01 -4.09 -99.76 74.71K 3.78K 0.28
TSLA240802C00217500 Aug 02, 2024 15:41 217.50 0.01 0 0.01 -2.69 -99.63 38.22K 5.16K 0.36
TSLA240802C00220000 Aug 02, 2024 15:57 220 0.01 0 0.01 -1.59 -99.38 52.09K 11.36K 0.44
TSLA240802C00222500 Aug 02, 2024 15:52 222.50 0.01 0 0.01 -0.92 -98.92 18.76K 8.58K 0.52
TSLA240802C00225000 Aug 02, 2024 15:58 225 0.01 0 0.01 -0.51 -98.08 29.39K 16.48K 0.55
TSLA240802C00227500 Aug 02, 2024 15:36 227.50 0.01 0 0.01 -0.29 -96.67 9.29K 11.79K 0.63
TSLA240802C00230000 Aug 02, 2024 15:58 230 0.01 0 0.01 -0.16 -94.12 25.45K 25.68K 0.69
TSLA240802C00232500 Aug 02, 2024 15:49 232.50 0.01 0 0.01 -0.09 -90 4.75K 10K 0.75
TSLA240802C00235000 Aug 02, 2024 15:59 235 0.01 0 0.01 -0.06 -85.71 40.03K 44.41K 0.81
TSLA240802C00237500 Aug 02, 2024 15:54 237.50 0.01 0 0.01 -0.05 -83.33 5.08K 8.85K 0.88
TSLA240802C00240000 Aug 02, 2024 15:55 240 0.01 0 0.01 -0.05 -83.33 10.19K 22.42K 0.94
TSLA240802C00242500 Aug 02, 2024 15:50 242.50 0.01 0 0.01 -0.04 -80.00 2.12K 8.73K 0.98
TSLA240802C00245000 Aug 02, 2024 15:54 245 0.01 0 0.01 -0.03 -75 2.73K 15.03K 1.06
TSLA240802C00247500 Aug 02, 2024 15:42 247.50 0.01 0 0.01 -0.02 -66.67 1.37K 6.92K 1.13
TSLA240802C00250000 Aug 02, 2024 15:46 250 0.01 0 0.01 -0.01 -50 4.43K 20.71K 1.19
TSLA240802C00252500 Aug 02, 2024 15:59 252.50 0.01 0 0.01 -0.02 -66.67 955 7.88K 1.25
TSLA240802C00255000 Aug 02, 2024 15:54 255 0.01 0 0.01 -0.02 -66.67 703 10.34K 1.28
TSLA240802C00257500 Aug 02, 2024 15:43 257.50 0.01 0 0.01 0 0 260 5.70K 1.34
TSLA240802C00260000 Aug 02, 2024 15:37 260 0.01 0 0.01 -0.02 -66.67 608 10.10K 1.38
TSLA240802C00262500 Aug 02, 2024 14:25 262.50 0.01 0 0.01 -0.01 -50 276 5.36K 1.44
TSLA240802C00265000 Aug 02, 2024 12:10 265 0.01 0 0.01 -0.01 -50 351 6.87K 1.50
TSLA240802C00267500 Aug 02, 2024 15:43 267.50 0.01 0 0.01 0 0 69 2.63K 1.56
TSLA240802C00270000 Aug 02, 2024 15:52 270 0.01 0 0.01 -0.01 -50 174 8.64K 1.63
TSLA240802C00272500 Aug 02, 2024 10:12 272.50 0.01 0 0.01 -0.01 -50 175 3.09K 1.66
TSLA240802C00275000 Aug 02, 2024 13:10 275 0.01 0 0.01 -0.01 -50 334 7.54K 1.69
TSLA240802C00280000 Aug 02, 2024 15:17 280 0.01 0 0.01 0 0 156 6.39K 1.81
TSLA240802C00285000 Aug 02, 2024 15:40 285 0.01 0 0.01 0 0 17 4.49K 1.88
TSLA240802C00290000 Aug 02, 2024 15:36 290 0.01 0 0.01 0 0 13 6.63K 2.00
TSLA240802C00295000 Aug 02, 2024 10:27 295 0.01 0 0.01 0 0 24 3.06K 2.13
TSLA240802C00300000 Aug 02, 2024 13:07 300 0.01 0 0.01 0 0 61 21.44K 2.19
TSLA240802C00305000 Aug 01, 2024 10:34 305 0.01 0 0.01 0 0 5 7.14K 2.25
TSLA240802C00310000 Aug 02, 2024 11:36 310 0.01 0 0.01 0 0 42 6.36K 2.38
TSLA240802C00315000 Aug 01, 2024 10:47 315 0.01 0 0.01 0 0 1 9.60K 2.44
TSLA240802C00320000 Aug 01, 2024 14:50 320 0.01 0 0.01 0 0 4 4.38K 2.50
TSLA240802C00325000 Aug 01, 2024 9:47 325 0.01 0 0.01 0 0 1 4.35K 2.63
TSLA240802C00330000 Aug 02, 2024 9:49 330 0.01 0 0.01 0 0 10 4.64K 2.69
TSLA240802C00335000 Aug 01, 2024 13:20 335 0.01 0 0.01 0 0 5 1.20K 2.75
TSLA240802C00340000 Aug 02, 2024 11:06 340 0.01 0 0.01 0 0 189 1.18K 2.88
TSLA240802C00345000 Aug 01, 2024 10:47 345 0.01 0 0.01 0 0 2 824 2.94
TSLA240802C00350000 Aug 02, 2024 9:56 350 0.01 0 0.01 0 0 3 3.77K 3.00
TSLA240802C00355000 Jul 25, 2024 10:34 355 0.01 0 0.01 0 0 19 422 3.06
TSLA240802C00360000 Aug 02, 2024 9:30 360 0.01 0 0.01 0 0 1 1.12K 3.13
TSLA240802C00365000 Jul 31, 2024 11:33 365 0.01 0 0.01 0 0 5 731 3.25
TSLA240802C00370000 Aug 02, 2024 15:18 370 0.01 0 0.01 0 0 1 1.17K 3.25
TSLA240802C00375000 Aug 02, 2024 12:06 375 0.01 0 0.01 0 0 2 597 3.38
TSLA240802C00380000 Aug 01, 2024 14:57 380 0.01 0 0.01 0 0 6 872 3.44
TSLA240802C00385000 Aug 02, 2024 9:30 385 0.01 0 0.01 0 0 10 297 3.50
TSLA240802C00390000 Aug 01, 2024 9:30 390 0.01 0 0.01 0 0 3 688 3.56
TSLA240802C00395000 Jul 23, 2024 14:40 395 0.06 0 0.01 0 0 134 191 3.63
TSLA240802C00400000 Jul 31, 2024 10:13 400 0.01 0 0.01 0 0 1 4.12K 3.69
TSLA240802C00410000 Jul 29, 2024 9:57 410 0.01 0 0.01 0 0 11 1.13K 3.81
TSLA240802C00420000 Jul 25, 2024 10:06 420 0.01 0 0.01 0 0 52 617 3.94
TSLA240802C00430000 Jul 29, 2024 12:28 430 0.01 0 0.01 0 0 12 88 4.06
TSLA240802C00440000 Jul 23, 2024 15:46 440 0.02 0 0.01 0 0 221 483 4.13
TSLA240802C00450000 Jul 31, 2024 14:49 450 0.01 0 0.01 0 0 200 1.81K 4.25