Tesla Inc TSLA:NASDAQ

Last Price$514.36NASDAQ Previous Close - Last Trade as of 3:59PM ET 3/27/20

Today's Change-13.80(2.61%)
Bid (Size)$512.00 (1)
Ask (Size)$515.00 (2)
Day Low / High$494.03 - 525.80
Volume25.8 K

Find Options

Expiration Date:
Apr 17, 2020
Calls
Puts
BidAskStrike PriceBidAsk
411.60419.05100.000.320.36
406.20414.10105.000.250.50
401.45409.55110.000.250.50
395.95404.35115.000.010.83
391.70399.80120.000.500.70
386.05394.45125.000.500.86
381.35389.35130.000.540.89
376.25384.35135.000.300.90
371.80379.55140.000.650.95
366.90374.20145.000.500.96
361.25369.25150.000.800.95
356.80364.55155.000.551.00
351.40360.00160.000.241.08
346.95354.75165.000.291.13
341.50350.05170.000.751.19
337.45344.40175.000.371.20
331.55339.55180.000.421.31
329.15334.85185.000.501.58
321.70330.30190.000.551.40
316.85325.15195.000.581.60
312.10321.35200.001.341.37
307.25315.10205.001.052.01
302.30311.60210.000.802.09
297.30305.00215.001.422.00
292.65300.40220.000.952.13
287.75295.25225.001.232.25
282.95291.45230.001.602.36
278.10285.50235.001.942.39
272.85281.75240.002.002.52
268.00276.90245.001.492.88
263.20270.95250.002.312.83
258.20266.20255.001.782.76
255.10261.35260.001.983.40
250.00257.65265.002.153.60
245.20252.05270.002.303.80
239.05247.00275.002.734.00
235.35243.25280.002.914.25
230.35238.50285.003.054.50
225.25233.75290.003.404.80
220.70230.25295.004.004.70
216.20223.80300.004.504.80
211.50218.60305.004.055.70
206.45214.15310.004.355.60
201.75209.70315.005.105.90
197.95205.05320.005.056.90
192.55201.05325.005.457.30
188.25195.65330.005.857.75
183.65191.95335.006.308.25
178.85186.80340.006.708.75
174.50182.40345.007.209.30
170.15177.95350.008.709.80
165.30173.60355.008.2010.45
162.20169.45360.009.0010.70
157.30164.75365.009.4011.15
152.40160.20370.0010.0012.45
148.30155.40375.0010.6513.20
143.70150.55380.0011.4013.10
139.95146.45385.0012.5014.90
135.45143.05390.0012.8515.80
133.05137.50395.0014.7516.70
127.55134.75400.0015.9516.10
123.70129.10405.0015.4018.80
119.30127.00410.0016.5519.90
114.90122.60415.0017.6021.05
111.75119.25420.0018.5522.25
107.50116.20425.0019.5023.40
104.65110.15430.0020.6024.80
101.05106.80435.0022.4026.05
96.85104.70440.0023.3527.05
92.9099.50445.0024.8029.00
89.5096.55450.0025.7028.25
85.7593.75455.0027.7532.25
84.3588.85460.0029.4533.10
78.9085.35465.0030.2534.95
76.0083.05470.0032.4036.50
72.9078.75475.0034.2539.65
70.8575.35480.0036.3040.50
68.2072.45485.0038.6542.25
65.0069.30490.0040.2544.20
62.3566.40495.0042.8546.90
59.4061.60500.0046.0047.00
56.8060.70505.0046.9550.70
54.0058.00510.0050.0051.15
51.7555.00515.0051.4057.05
50.0053.00520.0053.9058.45
46.1549.00525.0056.5561.05
44.5046.00530.0059.0564.75
41.4045.70535.0061.8066.40
40.0043.60540.0064.1568.80
37.9542.00545.0066.6070.00
36.0037.60550.0072.0073.00
33.5038.80555.0073.1577.00
30.9035.40560.0076.0582.50
30.2533.90565.0079.3085.90
28.4031.10570.0081.1089.10
26.2530.00575.0084.8592.50
25.2528.85580.0088.1595.20
23.4027.45585.0091.9598.70
22.2024.50590.0095.55103.10
20.5024.25595.0099.05107.05
21.0022.55600.00101.80107.00
18.1022.25605.00106.30115.05
16.9520.50610.00109.45117.30
15.9019.05615.00114.55121.55
15.0018.75620.00117.35125.95
13.8017.85625.00122.45130.20
13.0016.25630.00126.00133.45
12.1515.00635.00129.20138.85
11.8515.25640.00133.80143.05
10.8014.40645.00138.00145.95
11.0013.65650.00142.30149.90
9.6512.90655.00146.60155.80
9.1012.20660.00151.80158.00
9.0011.50665.00158.05161.70
8.1010.90670.00159.70168.70
7.709.85675.00163.70173.15
7.359.20680.00169.45176.75
6.858.75685.00173.40181.80
7.008.65690.00178.60186.15
6.357.50695.00182.60190.40
6.207.50700.00187.10195.45
5.457.25705.00191.70200.95
5.156.80710.00196.40205.10
4.906.35715.00201.05209.85
4.656.30720.00205.80214.35
4.355.80725.00210.50219.25
4.155.80730.00215.25223.70
4.455.70735.00220.00228.15
3.705.35740.00224.75233.05
3.505.10745.00229.85238.25
3.304.30750.00234.50243.05
3.154.50755.00239.65246.80
3.454.40760.00244.20252.55
2.834.10765.00249.40256.60
2.684.00770.00253.65262.35
2.543.85775.00258.90266.25
2.403.75780.00263.35272.05
2.283.60785.00268.90276.25
2.753.50790.00273.25281.80
2.033.35795.00278.00286.05
2.502.92800.00283.25291.25
2.402.96805.00288.15295.50
1.802.96810.00292.65300.90
1.932.87815.00297.55305.45
1.792.78820.00302.70310.70
1.472.65825.00307.10315.90
1.392.64830.00312.80320.60
1.322.47835.00317.90325.90
1.312.55840.00322.60330.45
1.182.44845.00326.85336.00
1.492.23850.00332.65340.40
1.602.21855.00337.25344.95
1.502.12860.00341.90349.90
1.002.05865.00346.60355.25
1.071.99870.00351.95359.70
0.901.94875.00356.80365.20
1.002.14880.00362.15370.15
0.801.91885.00366.85375.10
0.761.87890.00371.30380.10
0.721.82895.00377.05385.05
1.251.72900.00381.60390.05
0.641.70905.00386.75394.45
0.601.71910.00392.20400.00
0.571.69915.00396.20404.45
0.541.66920.00402.15409.35
0.511.64925.00407.20414.90
0.481.59930.00412.10419.85
0.451.58935.00415.95424.85
1.111.52940.00422.10429.65
1.001.49945.00427.00434.80
0.951.64950.00431.80439.80
0.701.46955.00436.90444.75
0.331.45960.00442.10449.35
0.701.43965.00446.85454.70
0.651.41970.00451.95459.35
0.751.53975.00456.95464.65
0.531.39980.00462.00469.60
0.481.37985.00465.65474.65
0.601.36990.00471.75479.55
0.201.32995.00476.90484.50
0.801.151,000.00481.95489.25
0.171.101,005.00486.90494.55
0.151.331,010.00490.90499.70
0.121.301,020.00501.90509.50
0.101.331,030.00511.75519.50
0.101.281,040.00520.50529.40
0.251.261,050.00531.85539.50
0.101.211,060.00541.65549.30
0.251.241,070.00551.55559.40
0.101.221,080.00561.80569.35
0.201.021,090.00571.85579.30
0.500.751,100.00581.25588.75
0.051.181,110.00590.25599.05
0.051.171,120.00601.10609.00
0.050.801,130.00611.60619.00
0.031.141,140.00621.45628.95
0.051.131,150.00631.45638.90
0.031.121,160.00641.65649.60
0.051.111,170.00651.45659.10
0.151.101,180.00661.15669.40
0.051.091,190.00671.05679.45
0.400.781,200.00680.90689.50
0.051.071,210.00690.95699.25
0.051.061,220.00701.40709.50
0.101.051,230.00711.25719.10
0.051.041,240.00721.40729.50
0.051.031,250.00731.30739.50
0.051.021,260.00740.95748.95
0.051.011,280.00761.00769.45
0.250.801,300.00780.85788.85
0.150.751,320.00801.30809.30
0.140.961,340.00819.95829.25
0.190.501,360.00841.30849.05
0.200.941,380.00860.80868.75
0.200.301,400.00880.85889.25
0.050.921,420.00899.95909.00
0.050.911,440.00920.70929.10
0.050.901,460.00940.75949.20
0.050.891,480.00961.20969.30
0.160.171,500.00980.60989.35
0.050.321,520.001,001.151,008.95
0.050.871,530.001,010.651,018.95
0.120.861,540.001,021.151,029.25
0.050.701,550.001,030.651,039.30
0.050.851,560.001,040.751,048.95
0.050.851,570.001,050.751,059.35
0.050.601,580.001,060.701,069.20
0.050.841,590.001,071.001,079.35
0.050.701,600.001,081.101,089.35
0.040.831,610.001,091.201,099.35
0.040.831,620.001,100.601,109.35
0.030.831,630.001,110.701,119.10
0.030.501,640.001,121.201,128.90
0.030.301,650.001,131.151,138.90
0.030.801,660.001,140.601,149.05
0.030.781,670.001,151.201,159.10
0.030.801,680.001,161.151,168.65
0.030.351,690.001,170.501,179.10
0.100.291,700.001,180.501,189.10
0.030.771,710.001,190.501,199.35
0.030.771,720.001,200.451,209.10
0.030.671,730.001,210.451,219.10
0.040.141,740.001,220.451,229.05
0.030.741,750.001,230.451,239.05
0.030.781,760.001,240.451,249.05
0.030.671,770.001,250.451,259.05
0.030.671,780.001,260.451,269.35
0.050.651,790.001,270.451,279.35
0.050.301,800.001,280.451,289.35
0.100.501,810.001,290.451,299.35
0.020.331,820.001,300.451,309.35
0.030.771,830.001,310.451,319.35
0.020.311,840.001,320.451,329.35
0.020.291,850.001,330.451,339.35
0.030.201,860.001,340.451,349.35
0.070.131,870.001,350.451,359.35
0.120.151,880.001,360.451,369.35
Delayed Quotes - Data delayed 15 minutes

Option Detail

TSLA Apr 17 2020 515.00 call
LastToday's ChangeBid (Size)Ask (Size)
53.000.00 (0.00%)51.75 (x0)55.00 (x0)
Volume159IV114.39%
Open Interest172Delta0.5514
Open50Gamma0.0029
Previous Close53Vega0.4644
Today's High59Theta-1.4034
Today's Low47.95Rho0.1199
Closing Price - Last Trade as of N/A

TSLA Quick View

Next Earnings Release Date04/22/2020
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)72.21%

Option Chart

TSLA Apr 17 2020 515.00 call