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.

Calendar Call Spreads

show all panels more…

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
Dec 17 '27 380.00	Dec 15 '28 380.00	-33.98	12
Jun 17 '27 380.00	Dec 15 '28 380.00	-57.30	18
Apr 16 '27 380.00	Jan 19 '29 380.00	-70.15	21
Jan 21 '28 380.00	Jan 19 '29 380.00	-34.91	12
Mar 19 '27 380.00	Jan 19 '29 380.00	-74.85	22
Apr 16 '27 380.00	Dec 15 '28 380.00	-66.95	20
Jan 21 '28 380.00	Dec 15 '28 380.00	-31.71	11
Jun 16 '28 380.00	Jan 19 '29 380.00	-18.43	7
Mar 19 '27 380.00	Dec 15 '28 380.00	-71.65	21
Feb 19 '27 380.00	Jan 19 '29 380.00	-80.05	23
Oct 16 '26 372.50	Oct 19 '26 372.50	-0.45	0
Jun 16 '28 380.00	Dec 15 '28 380.00	-15.23	6
Nov 20 '26 380.00	Jan 19 '29 380.00	-98.25	26
Feb 19 '27 380.00	Dec 15 '28 380.00	-76.85	22
Oct 16 '26 375.00	Oct 19 '26 375.00	-0.62	0
Oct 16 '26 385.00	Oct 19 '26 385.00	-0.63	0
Oct 16 '26 377.50	Oct 19 '26 377.50	-0.67	0
Nov 20 '26 380.00	Dec 15 '28 380.00	-95.05	25
Oct 16 '26 380.00	Oct 19 '26 380.00	-0.68	0
Oct 16 '26 382.50	Oct 19 '26 382.50	-0.67	0
Jan 15 '27 380.00	Jan 19 '29 380.00	-87.13	24
Dec 18 '26 380.00	Jan 19 '29 380.00	-92.46	25
Sep 17 '27 380.00	Jun 16 '28 380.00	-29.70	9
Dec 17 '27 380.00	Jun 16 '28 380.00	-18.75	6
Jun 17 '27 380.00	Jun 16 '28 380.00	-42.07	12
Jan 15 '27 380.00	Dec 15 '28 380.00	-83.93	23
Dec 18 '26 380.00	Dec 15 '28 380.00	-89.26	24
Sep 17 '27 380.00	Jan 21 '28 380.00	-13.21	4
Nov 20 '26 375.00	Dec 18 '26 375.00	-5.66	1
Dec 17 '27 380.00	Jan 21 '28 380.00	-2.27	1
Jun 17 '27 380.00	Jan 21 '28 380.00	-25.59	7
Nov 20 '26 385.00	Dec 18 '26 385.00	-5.74	1
Nov 20 '26 380.00	Dec 18 '26 380.00	-5.79	1
Nov 20 '26 380.00	Jan 15 '27 380.00	-11.13	2
Apr 16 '27 380.00	Jun 16 '28 380.00	-51.72	14
Jan 21 '28 380.00	Jun 16 '28 380.00	-16.49	5