Tesla Inc.

NAS: TSLA

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 14, 2019, 11:17 a.m.

/zigman2/quotes/203558040/composite

$

255.13

Change

+7.24 +2.92%

Volume

Volume 3.72m

Real time quotes

/zigman2/quotes/203558040/composite

Previous close

$ 247.89

$ 255.13

Change

+7.24 +2.92%

Day low

Day high

$247.13

$256.22

Open

52 week low

52 week high

$176.99

$379.49

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 203.63 0.00 0.00 243.80 244.95 1.00 10.00 quote 0.01 0.00 0.00 0.00 0.02 1,466
quote 0.00 0.00 0.00 238.70 240.00 15.00 quote 0.01 0.00 0.00 0.00 0.02 131.00
quote 0.00 0.00 0.00 233.60 234.80 20.00 quote 0.01 0.00 0.00 0.00 0.02 151.00
quote 215.33 0.00 0.00 228.55 230.00 25.00 quote 0.01 0.00 0.00 0.00 0.02 1,237
quote 192.65 0.00 0.00 223.55 224.95 30.00 quote 0.04 0.00 0.00 0.00 0.02 872.00
quote 223.70 0.00 0.00 218.60 219.95 1.00 35.00 quote 0.01 0.00 0.00 0.00 0.02 643.00
quote 183.15 0.00 0.00 213.60 214.95 6.00 40.00 quote 0.01 0.00 0.00 0.00 0.02 815.00
quote 178.15 0.00 0.00 208.65 210.00 7.00 45.00 quote 0.01 0.00 0.00 0.00 0.02 1,873
quote 190.45 0.00 0.00 203.50 205.00 85.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 35,360
quote 166.85 0.00 0.00 198.55 200.00 8.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 707.00
quote 163.05 0.00 0.00 193.55 194.95 15.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 840.00
quote 158.35 0.00 0.00 188.65 190.00 20.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 838.00
quote 154.15 0.00 0.00 183.50 185.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 79,165
quote 150.75 0.00 0.00 178.65 180.00 22.00 75.00 quote 0.01 0.00 0.00 0.00 0.03 1,047
quote 153.90 0.00 0.00 173.70 175.00 2.00 80.00 quote 0.01 0.00 0.00 0.00 0.03 1,929
quote 139.05 0.00 0.00 168.50 170.00 5.00 85.00 quote 0.01 0.00 0.00 0.00 0.03 1,167
quote 130.95 0.00 0.00 163.65 165.00 1.00 90.00 quote 0.01 0.00 0.00 0.00 0.02 847.00
quote 129.40 0.00 0.00 158.75 159.65 95.00 quote 0.01 0.00 0.00 0.00 0.02 563.00
quote 150.50 1.10 5.00 154.10 154.70 26.00 100.00 quote 0.01 0.00 322.00 0.00 0.01 6,246
quote 0.00 0.00 0.00 148.75 150.00 105.00 quote 0.01 0.00 0.00 0.00 0.01 364.00
quote 0.00 0.00 0.00 143.80 144.75 110.00 quote 0.01 0.00 0.00 0.00 0.01 841.00
quote 104.43 0.00 0.00 138.85 139.65 1.00 115.00 quote 0.01 -0.01 42.00 0.00 0.01 528.00
quote 0.00 0.00 0.00 133.65 134.95 120.00 quote 0.01 0.00 3.00 0.00 0.01 1,303
quote 0.00 0.00 0.00 128.75 129.95 125.00 quote 0.01 -0.01 5.00 0.00 0.01 2,556
quote 89.62 0.00 0.00 123.75 124.95 3.00 130.00 quote 0.01 -0.01 257.00 0.00 0.01 5,436
quote 86.95 0.00 0.00 118.85 119.65 4.00 135.00 quote 0.03 0.01 285.00 0.00 0.01 961.00
quote 83.80 0.00 0.00 113.70 114.95 6.00 140.00 quote 0.02 0.00 58.00 0.01 0.02 5,282
quote 92.75 0.00 0.00 108.85 109.80 3.00 145.00 quote 0.03 0.00 0.00 0.01 0.01 1,123
quote 99.25 0.00 5.00 103.65 105.00 55.00 150.00 quote 0.02 -0.01 148.00 0.01 0.02 6,445
quote 89.10 0.00 0.00 98.75 100.00 15.00 155.00 quote 0.02 -0.03 20.00 0.02 0.03 974.00
quote 73.00 0.00 0.00 93.80 94.75 53.00 160.00 quote 0.03 -0.01 48.00 0.02 0.03 2,988
quote 78.54 0.00 0.00 88.80 89.75 49.00 165.00 quote 0.03 -0.01 62.00 0.02 0.04 1,226
quote 76.10 0.00 0.00 83.65 85.00 88.00 170.00 quote 0.04 -0.01 298.00 0.02 0.04 2,284
quote 74.50 0.00 10.00 79.00 79.65 198.00 175.00 quote 0.03 -0.06 305.00 0.03 0.04 3,182
quote 75.00 4.60 2.00 73.90 75.00 300.00 180.00 quote 0.05 -0.01 51.00 0.03 0.05 4,893
quote 44.00 0.00 0.00 68.90 69.95 370.00 185.00 quote 0.04 -0.07 214.00 0.04 0.05 7,929
quote 61.50 2.58 2.00 64.15 64.45 245.00 190.00 quote 0.05 -0.08 367.00 0.04 0.05 4,633
quote 54.15 0.00 31.00 59.05 60.05 541.00 195.00 quote 0.08 -0.05 77.00 0.05 0.07 2,414
quote 51.32 0.00 1.00 56.40 57.50 12.00 197.50 quote 0.09 -0.08 11.00 0.06 0.10 293.00
quote 53.10 4.22 8.00 54.25 54.55 319.00 200.00 quote 0.08 -0.08 93.00 0.07 0.08 17,452
quote 0.00 0.00 0.00 51.20 52.55 202.50 quote 0.09 -0.07 7.00 0.07 0.09 156.00
quote 45.05 1.13 1.00 49.20 49.45 239.00 205.00 quote 0.09 -0.07 171.00 0.08 0.10 6,785
quote 29.70 0.00 0.00 46.35 47.50 2.00 207.50 quote 0.11 -0.08 97.00 0.09 0.11 340.00
quote 44.34 5.89 9.00 44.20 44.55 1,173 210.00 quote 0.10 -0.12 72.00 0.10 0.12 6,875
quote 23.70 0.00 0.00 41.50 42.55 11.00 212.50 quote 0.12 -0.12 47.00 0.11 0.13 205.00
quote 34.80 0.75 4.00 39.20 39.55 417.00 215.00 quote 0.13 -0.15 254.00 0.12 0.13 8,596
quote 31.60 0.00 1.00 36.45 37.50 141.00 217.50 quote 0.14 -0.18 80.00 0.14 0.16 758.00
quote 34.43 5.93 14.00 34.30 34.65 996.00 220.00 quote 0.18 -0.22 2,541 0.17 0.18 4,988
quote 30.28 3.32 10.00 31.70 32.40 199.00 222.50 quote 0.19 -0.27 221.00 0.19 0.20 1,457
quote 26.20 1.77 11.00 29.35 29.65 2,024 225.00 quote 0.23 -0.36 393.00 0.23 0.25 8,910
quote 20.95 0.00 42.00 26.90 27.20 583.00 227.50 quote 0.30 -0.45 181.00 0.28 0.30 1,494
quote 24.90 5.23 33.00 24.45 24.75 13,621 230.00 quote 0.37 -0.59 731.00 0.36 0.37 6,228
quote 18.06 1.59 5.00 22.10 22.40 922.00 232.50 quote 0.43 -0.78 347.00 0.46 0.48 2,082
quote 19.45 4.60 79.00 19.70 19.95 1,212 235.00 quote 0.60 -0.97 546.00 0.59 0.61 3,221
quote 16.30 3.20 336.00 17.40 17.65 1,227 237.50 quote 0.77 -1.18 579.00 0.77 0.80 1,327
quote 15.33 4.97 209.00 15.20 15.40 4,411 240.00 quote 1.04 -1.49 2,595 1.02 1.05 4,252
quote 13.40 4.89 421.00 13.00 13.20 1,687 242.50 quote 1.35 -1.85 601.00 1.34 1.37 1,819
quote 11.13 5.03 591.00 11.05 11.15 5,189 245.00 quote 1.78 -2.22 1,633 1.77 1.81 4,089
quote 9.35 3.95 793.00 9.05 9.15 2,134 247.50 quote 2.37 -2.73 1,747 2.34 2.38 1,908
quote 7.41 3.31 3,586 7.30 7.40 6,881 250.00 quote 3.10 -3.25 2,655 3.05 3.10 2,077
quote 5.79 2.74 2,366 5.70 5.80 1,018 252.50 quote 4.00 -3.84 1,305 4.00 4.05 355.00
quote 4.48 2.22 4,129 4.40 4.45 6,626 255.00 quote 5.20 -4.33 2,043 5.15 5.20 2,316
255.13 Current price as of 10/14/2019 11:17:10 AM
quote 3.30 1.66 1,384 3.25 3.35 1,614 257.50 quote 6.50 -4.75 416.00 6.45 6.55 167.00
quote 2.39 1.20 3,932 2.37 2.43 8,646 260.00 quote 8.09 -4.31 628.00 8.05 8.15 1,264
quote 1.74 0.92 1,314 1.69 1.72 854.00 262.50 quote 9.80 -4.78 30.00 9.85 9.95 164.00
quote 1.20 0.60 1,642 1.20 1.21 12,696 265.00 quote 11.85 -4.15 137.00 11.80 12.00 162.00
quote 0.85 0.45 744.00 0.81 0.83 760.00 267.50 quote 13.80 -6.75 16.00 13.90 14.15 11.00
quote 0.57 0.26 954.00 0.56 0.57 3,955 270.00 quote 15.80 -5.90 6.00 16.15 16.40 247.00
quote 0.28 0.11 377.00 0.27 0.28 6,157 275.00 quote 24.95 -2.05 1.00 20.85 21.15 281.00
quote 0.15 0.06 416.00 0.14 0.16 3,429 280.00 quote 25.55 -6.05 23.00 25.70 26.00 242.00
quote 0.09 0.01 152.00 0.07 0.09 4,628 285.00 quote 31.95 -9.45 20.00 30.65 30.95 17.00
quote 0.05 -0.01 126.00 0.05 0.06 1,723 290.00 quote 36.93 -20.15 20.00 35.60 35.95 289.00
quote 0.04 0.00 4.00 0.00 0.05 1,121 295.00 quote 62.70 0.00 0.00 40.25 41.15 11.00
quote 0.03 0.00 265.00 0.01 0.04 3,743 300.00 quote 51.15 0.00 10.00 45.55 45.90 24.00
quote 0.01 -0.03 10.00 0.00 0.04 581.00 305.00 quote 75.65 0.00 0.00 50.00 51.30 124.00
quote 0.02 0.00 372.00 0.00 0.05 1,396 310.00 quote 71.80 0.00 0.00 55.35 56.15 18.00
quote 0.03 0.00 8.00 0.00 0.01 610.00 315.00 quote 85.95 0.00 0.00 60.10 61.30 5.00
quote 0.03 0.00 0.00 0.00 0.04 917.00 320.00 quote 98.10 0.00 0.00 65.30 66.25 13.00
quote 0.01 0.00 1.00 0.00 0.02 701.00 325.00 quote 95.50 0.00 0.00 70.00 71.35 5.00
quote 0.08 0.00 0.00 0.00 0.03 665.00 330.00 quote 82.15 0.00 0.00 75.10 76.25 91.00
quote 0.02 0.00 6.00 0.00 0.03 211.00 335.00 quote 108.08 0.00 0.00 80.10 81.30 7.00
quote 0.03 0.00 0.00 0.00 0.01 222.00 340.00 quote 113.09 0.00 0.00 85.40 86.15 1.00
quote 0.01 0.00 0.00 0.00 0.01 193.00 345.00 quote 108.25 0.00 0.00 90.35 91.15 11.00
quote 0.03 0.00 0.00 0.00 0.01 518.00 350.00 quote 109.00 0.00 0.00 95.30 96.15 17.00
quote 0.01 0.00 1.00 0.00 0.03 157.00 355.00 quote 127.43 0.00 0.00 100.25 101.20
quote 0.02 0.00 1.00 0.00 0.03 451.00 360.00 quote 133.68 0.00 0.00 105.35 106.10 1.00
quote 0.03 0.00 0.00 0.00 0.01 82.00 365.00 quote 0.00 0.00 0.00 110.35 111.15
quote 0.01 0.00 0.00 0.00 0.03 43.00 370.00 quote 0.00 0.00 0.00 115.15 116.25
quote 0.02 0.00 0.00 0.00 0.03 92.00 375.00 quote 125.80 0.00 1.00 120.05 121.25 1.00
quote 0.02 0.00 0.00 0.00 0.03 72.00 380.00 quote 152.93 0.00 0.00 125.30 126.20
quote 0.03 0.00 0.00 0.00 0.03 299.00 385.00 quote 0.00 0.00 0.00 130.30 131.15
quote 0.03 0.00 0.00 0.00 0.03 13.00 390.00 quote 0.00 0.00 0.00 135.10 136.20
quote 0.03 0.00 0.00 0.00 0.03 4.00 395.00 quote 0.00 0.00 0.00 140.00 141.40
quote 0.01 0.00 5.00 0.00 0.01 621.00 400.00 quote 179.25 0.00 0.00 145.00 146.25
quote 0.03 0.00 0.00 0.00 0.03 5.00 405.00 quote 0.00 0.00 0.00 150.00 151.40
quote 0.03 0.00 0.00 0.00 0.03 2.00 410.00 quote 0.00 0.00 0.00 155.00 156.50
quote 0.03 0.00 0.00 0.00 0.03 11.00 415.00 quote 0.00 0.00 0.00 160.20 161.50
quote 0.05 0.00 0.00 0.00 0.03 79.00 420.00 quote 0.00 0.00 0.00 165.05 166.45
quote 0.02 0.00 0.00 0.00 0.03 10.00 425.00 quote 0.00 0.00 0.00 170.00 171.40
quote 0.01 0.00 0.00 0.00 0.02 26.00 430.00 quote 0.00 0.00 0.00 175.00 176.50
quote 0.02 0.00 0.00 0.00 0.03 13.00 435.00 quote 0.00 0.00 0.00 180.00 181.50
quote 0.02 0.00 0.00 0.00 0.03 4.00 440.00 quote 0.00 0.00 0.00 185.00 186.50
quote 0.00 0.00 0.00 0.00 0.03 445.00 quote 196.70 0.00 0.00 190.00 191.40
quote 0.02 0.00 0.00 0.00 0.02 146.00 450.00 quote 0.00 0.00 0.00 195.00 196.50
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.17 0.00 0.00 103.85 104.85 2.00 150.00 quote 0.10 0.01 17.00 0.03 0.10 659.00
quote 0.00 0.00 0.00 98.80 100.10 155.00 quote 0.10 -0.01 50.00 0.07 0.10 382.00
quote 0.00 0.00 0.00 93.70 95.05 160.00 quote 0.10 -0.02 41.00 0.08 0.10 460.00
quote 0.00 0.00 0.00 88.85 89.90 165.00 quote 0.17 0.00 12.00 0.06 0.11 488.00
quote 76.23 0.00 0.00 83.90 85.15 1.00 170.00 quote 0.14 -0.06 5.00 0.11 0.17 286.00
quote 0.00 0.00 0.00 79.05 79.90 175.00 quote 0.13 0.00 131.00 0.14 0.21 632.00
quote 69.75 5.35 10.00 74.00 74.85 22.00 180.00 quote 0.22 -0.03 37.00 0.18 0.23 259.00
quote 0.00 0.00 0.00 69.20 70.05 185.00 quote 0.27 -0.06 120.00 0.25 0.26 625.00
quote 0.00 0.00 0.00 66.70 67.50 187.50 quote 0.38 0.00 12.00 0.27 0.29 50.00
quote 47.85 0.00 0.00 64.10 65.30 22.00 190.00 quote 0.33 -0.04 32.00 0.31 0.32 388.00
quote 0.00 0.00 0.00 61.60 62.90 192.50 quote 0.38 -0.11 47.00 0.35 0.36 59.00
quote 54.28 0.00 2.00 59.20 60.35 3.00 195.00 quote 0.43 -0.15 73.00 0.39 0.41 318.00
quote 52.00 0.00 1.00 56.80 57.95 92.00 197.50 quote 0.49 -0.22 16.00 0.45 0.46 275.00
quote 49.68 0.00 10.00 54.60 54.95 64.00 200.00 quote 0.55 -0.21 70.00 0.51 0.53 833.00
quote 35.30 0.00 0.00 52.05 52.80 4.00 202.50 quote 0.60 -0.19 9.00 0.59 0.61 174.00
quote 32.85 0.00 0.00 49.50 50.75 29.00 205.00 quote 0.69 -0.31 49.00 0.69 0.71 3,239
quote 43.90 0.00 4.00 47.15 48.35 16.00 207.50 quote 0.93 -0.23 55.00 0.81 0.83 218.00
quote 44.30 4.95 10.00 44.85 45.65 230.00 210.00 quote 0.93 -0.51 60.00 0.95 0.97 874.00
quote 32.60 0.00 0.00 42.55 43.30 26.00 212.50 quote 1.19 -0.48 34.00 1.11 1.13 676.00
quote 39.85 4.26 3.00 40.35 40.95 347.00 215.00 quote 1.31 -0.62 59.00 1.30 1.32 755.00
quote 33.45 0.00 1.00 38.10 38.70 159.00 217.50 quote 1.54 -0.72 12.00 1.52 1.55 356.00
quote 35.38 3.68 8.00 36.00 36.25 72.00 220.00 quote 1.79 -0.74 105.00 1.78 1.81 708.00
quote 32.37 3.07 11.00 33.80 34.05 363.00 222.50 quote 2.11 -0.85 51.00 2.09 2.11 381.00
quote 29.05 1.70 6.00 31.60 31.85 188.00 225.00 quote 2.45 -1.17 92.00 2.43 2.46 1,047
quote 26.25 1.01 2.00 29.55 29.75 288.00 227.50 quote 2.87 -1.28 65.00 2.83 2.87 205.00
quote 26.95 3.13 19.00 27.45 27.70 959.00 230.00 quote 3.21 -1.59 56.00 3.25 3.35 1,077
quote 25.90 4.40 11.00 25.50 25.65 409.00 232.50 quote 3.73 -1.31 17.00 3.80 3.85 137.00
quote 23.90 3.74 28.00 23.65 23.80 1,271 235.00 quote 4.35 -1.90 100.00 4.35 4.45 467.00
quote 22.00 4.06 197.00 21.80 21.90 1,304 237.50 quote 5.00 -2.01 20.00 5.00 5.10 246.00
quote 19.45 3.60 226.00 19.95 20.10 1,147 240.00 quote 5.66 -2.34 168.00 5.70 5.80 761.00
quote 18.57 4.32 60.00 18.25 18.35 557.00 242.50 quote 6.45 -2.40 31.00 6.50 6.55 210.00
quote 17.00 3.74 64.00 16.60 16.70 1,085 245.00 quote 7.35 -2.65 84.00 7.35 7.45 716.00
quote 13.30 1.70 468.00 15.05 15.15 478.00 247.50 quote 8.20 -2.95 69.00 8.25 8.35 243.00
quote 13.90 3.65 492.00 13.55 13.65 1,296 250.00 quote 9.35 -3.05 264.00 9.25 9.40 531.00
quote 12.35 2.54 138.00 12.15 12.30 317.00 252.50 quote 10.40 -2.65 32.00 10.35 10.45 60.00
quote 10.90 2.90 291.00 10.80 10.90 881.00 255.00 quote 11.41 -2.71 46.00 11.50 11.65 187.00
255.13 Current price as of 10/14/2019 11:17:10 AM
quote 9.86 2.86 86.00 9.60 9.70 318.00 257.50 quote 12.90 -2.65 20.00 12.75 12.90 18.00
quote 8.50 2.42 1,168 8.45 8.50 1,101 260.00 quote 14.70 -2.37 32.00 14.10 14.25 62.00
quote 7.45 1.85 60.00 7.35 7.45 313.00 262.50 quote 15.35 -3.85 25.00 15.55 15.65 28.00
quote 6.65 2.15 104.00 6.40 6.50 671.00 265.00 quote 16.85 -4.05 15.00 17.05 17.20 47.00
quote 5.75 1.78 88.00 5.55 5.60 339.00 267.50 quote 22.15 -0.90 32.00 18.70 18.80 51.00
quote 4.92 1.67 84.00 4.75 4.80 474.00 270.00 quote 20.44 -4.06 116.00 20.40 20.50 30.00
quote 4.19 1.49 37.00 4.05 4.15 158.00 272.50 quote 22.25 -4.05 122.00 22.20 22.30 45.00
quote 3.55 1.29 114.00 3.45 3.50 480.00 275.00 quote 27.45 0.00 7.00 24.05 24.20 7.00
quote 2.85 0.96 32.00 2.90 2.93 55.00 277.50 quote 33.00 0.00 0.00 26.00 26.15 1.00
quote 2.52 0.88 184.00 2.43 2.46 453.00 280.00 quote 35.70 0.00 0.00 28.00 28.35 24.00
quote 2.06 0.56 17.00 2.03 2.06 29.00 282.50 quote 34.60 0.00 2.00 29.95 30.45 2.00
quote 1.75 0.57 62.00 1.69 1.72 304.00 285.00 quote 37.30 0.00 1.00 32.00 32.70 1.00
quote 1.42 0.42 139.00 1.40 1.43 313.00 287.50 quote 0.00 0.00 0.00 34.30 34.85
quote 1.19 0.38 54.00 1.17 1.19 238.00 290.00 quote 44.25 0.00 0.00 36.15 37.30 10.00
quote 0.85 0.36 25.00 0.81 0.82 793.00 295.00 quote 50.15 0.00 0.00 40.90 41.90 2.00
quote 0.59 0.22 132.00 0.56 0.57 708.00 300.00 quote 52.31 0.00 1.00 45.60 46.70 2.00
quote 0.42 0.16 34.00 0.40 0.42 162.00 305.00 quote 0.00 0.00 0.00 50.40 51.55
quote 0.31 0.14 15.00 0.28 0.31 243.00 310.00 quote 0.00 0.00 0.00 55.65 56.30
quote 0.20 0.04 36.00 0.20 0.23 145.00 315.00 quote 0.00 0.00 0.00 60.45 61.35
quote 0.16 0.05 360.00 0.15 0.17 199.00 320.00 quote 75.10 0.00 0.00 65.10 66.30
quote 0.10 0.00 1.00 0.09 0.21 84.00 325.00 quote 0.00 0.00 0.00 70.25 71.30
quote 0.10 0.00 1.00 0.05 0.19 33.00 330.00 quote 0.00 0.00 0.00 75.30 76.30
quote 0.06 0.00 142.00 0.07 0.09 27.00 335.00 quote 0.00 0.00 0.00 80.35 81.20
quote 0.13 0.00 1.00 0.00 0.16 314.00 340.00 quote 0.00 0.00 0.00 85.05 86.45

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.