Quote for TSLA (TESLA MOTORS)

Data as of Oct 28, 2026

Last

404.22

Change

-3.24

Open

410.16

Previous

407.46

High

410.85

Low

397.18

Bid

-

Ask

-

Volume

34,857,330

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.380

Hist Vol

0.442

Opt Volume

2,396,150

Open Int

5,738,294

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Sep 17 '27 380.00	72.03	72.03	19.06%	11	0.46
Dec 17 '27 380.00	82.98	82.98	21.96%	14	0.46
Jun 17 '27 380.00	59.65	59.65	15.79%	8	0.46
Apr 16 '27 380.00	50.00	50.00	13.23%	6	0.45

Straddles

Call	Put	Price	ITM
Jan 19 '29 380.00	Jan 19 '29 380.00	204.15	2.19
Dec 15 '28 380.00	Dec 15 '28 380.00	199.74	2.19
Jun 16 '28 380.00	Jun 16 '28 380.00	176.62	2.19
Dec 17 '27 380.00	Dec 17 '27 380.00	147.68	2.19

Bull Put Spreads

Short	Long	Credit	Width
Oct 19 '26 382.50	Oct 19 '26 377.50	3.16	5.00
Oct 19 '26 382.50	Oct 19 '26 372.50	5.45	10.00
Oct 19 '26 382.50	Oct 19 '26 375.00	4.32	7.50
Oct 19 '26 382.50	Oct 19 '26 380.00	1.68	2.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 12 '26 372.50	Oct 12 '26 382.50	5.16	10.00
Oct 16 '26 372.50	Oct 16 '26 382.50	5.10	10.00
Oct 16 '26 372.50	Oct 16 '26 385.00	6.05	12.50
Oct 12 '26 372.50	Oct 12 '26 377.50	2.97	5.00

Bull Call Spreads

Short	Long	Debit	Width
Oct 19 '26 380.00	Oct 19 '26 372.50	-3.75	7.50
Oct 19 '26 377.50	Oct 19 '26 372.50	-2.58	5.00
Oct 19 '26 375.00	Oct 19 '26 372.50	-1.33	2.50
Oct 19 '26 382.50	Oct 19 '26 372.50	-4.88	10.00

Bear Put Spreads

Short	Long	Debit	Width
Oct 12 '26 372.50	Oct 12 '26 382.50	-4.81	10.00
Oct 12 '26 375.00	Oct 12 '26 382.50	-3.87	7.50
Oct 16 '26 372.50	Oct 16 '26 382.50	-4.93	10.00
Apr 16 '27 375.00	Apr 16 '27 385.00	-4.85	10.00

Calendar Call Spreads

Short	Long	Debit	Months
Sep 17 '27 380.00	Jan 19 '29 380.00	-48.13	16
Dec 17 '27 380.00	Jan 19 '29 380.00	-37.18	13
Jun 17 '27 380.00	Jan 19 '29 380.00	-60.50	19
Sep 17 '27 380.00	Dec 15 '28 380.00	-44.93	15

Calendar Put Spreads

Short	Long	Debit	Months
Oct 16 '26 372.50	Oct 19 '26 372.50	-0.55	0
Oct 16 '26 375.00	Oct 19 '26 375.00	-0.60	0
Oct 16 '26 377.50	Oct 19 '26 377.50	-0.61	0
Oct 16 '26 380.00	Oct 19 '26 380.00	-0.70	0