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.

Bull Put Spreads

show all panels more…

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
Oct 12 '26 385.00	Oct 12 '26 382.50	1.80	2.50
Oct 19 '26 385.00	Oct 19 '26 377.50	4.43	7.50
Oct 19 '26 380.00	Oct 19 '26 377.50	1.49	2.50
Oct 19 '26 385.00	Oct 19 '26 372.50	6.72	12.50
Oct 19 '26 380.00	Oct 19 '26 372.50	3.77	7.50
Oct 19 '26 385.00	Oct 19 '26 375.00	5.59	10.00
Oct 19 '26 380.00	Oct 19 '26 375.00	2.65	5.00
Oct 16 '26 380.00	Oct 16 '26 377.50	1.40	2.50
Oct 12 '26 380.00	Oct 12 '26 377.50	1.37	2.50
Oct 16 '26 385.00	Oct 16 '26 382.50	1.57	2.50
Oct 12 '26 385.00	Oct 12 '26 377.50	4.57	7.50
Oct 16 '26 380.00	Oct 16 '26 375.00	2.55	5.00
Oct 19 '26 385.00	Oct 19 '26 380.00	2.94	5.00
Nov 20 '26 385.00	Nov 20 '26 380.00	2.80	5.00
Dec 18 '26 380.00	Dec 18 '26 375.00	2.63	5.00
Mar 19 '27 380.00	Mar 19 '27 375.00	2.65	5.00
Oct 16 '26 380.00	Oct 16 '26 372.50	3.63	7.50
Oct 16 '26 385.00	Oct 16 '26 377.50	4.28	7.50
Oct 12 '26 385.00	Oct 12 '26 380.00	3.20	5.00
Mar 19 '27 385.00	Mar 19 '27 380.00	2.70	5.00
Feb 19 '27 380.00	Feb 19 '27 375.00	2.60	5.00
Feb 19 '27 385.00	Feb 19 '27 380.00	2.70	5.00
Oct 12 '26 380.00	Oct 12 '26 375.00	2.47	5.00
Mar 19 '27 385.00	Mar 19 '27 375.00	5.35	10.00
Feb 19 '27 385.00	Feb 19 '27 375.00	5.30	10.00
Nov 20 '26 380.00	Nov 20 '26 375.00	2.52	5.00
Oct 12 '26 385.00	Oct 12 '26 375.00	5.67	10.00
Apr 16 '27 385.00	Apr 16 '27 380.00	2.57	5.00
Nov 20 '26 385.00	Nov 20 '26 375.00	5.32	10.00
Oct 16 '26 382.50	Oct 16 '26 377.50	2.70	5.00
Oct 12 '26 380.00	Oct 12 '26 372.50	3.41	7.50
Oct 16 '26 385.00	Oct 16 '26 375.00	5.43	10.00
Dec 18 '26 385.00	Dec 18 '26 380.00	2.58	5.00
Dec 18 '26 385.00	Dec 18 '26 375.00	5.20	10.00
Oct 12 '26 385.00	Oct 12 '26 372.50	6.61	12.50
Oct 16 '26 385.00	Oct 16 '26 380.00	2.88	5.00