Mail

Canada markets closed

S&P/TSX
22,320.87
+120.08(+0.54%)
S&P 500
5,304.72
+36.88(+0.70%)
DOW
39,069.59
+4.33(+0.01%)
CAD/USD
0.7319
+0.0035(+0.48%)
CRUDE OIL
77.80
+0.93(+1.21%)
Bitcoin CAD
94,624.98
+613.85(+0.65%)

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

179.24

+5.50

(+3.17%)

At close: 04:00PM EDT

178.85

-0.39

(-0.22%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

Strike:345.00

CallsforMay 31, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA240621C00345000	2024-05-24 1:32PM EDT	2024-06-21	0.04	0.03	0.04	-0.04	-50.00%	4	471	83.98%
TSLA240719C00345000	2024-05-24 12:10PM EDT	2024-07-19	0.18	0.17	0.18	-0.06	-25.00%	2	266	69.92%
TSLA240816C00345000	2024-05-24 3:30PM EDT	2024-08-16	0.48	0.47	0.48	+0.03	+6.67%	3	249	64.94%
TSLA240920C00345000	2024-05-21 12:33PM EDT	2024-09-20	0.96	0.83	0.86	0.00	-	2	520	59.57%
TSLA241018C00345000	2024-05-22 3:42PM EDT	2024-10-18	1.36	1.28	1.33	0.00	-	2	115	57.76%
TSLA241115C00345000	2024-05-09 3:28PM EDT	2024-11-15	1.54	1.99	2.07	0.00	-	2	56	57.61%
TSLA250321C00345000	2024-05-24 1:53PM EDT	2025-03-21	5.25	5.15	5.35	+0.65	+14.13%	1	104	54.66%
TSLA250919C00345000	2024-05-20 9:36AM EDT	2025-09-19	10.85	11.70	12.15	0.00	-	5	73	55.14%

PutsforMay 31, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA240621P00345000	2024-01-17 3:32PM EDT	2024-06-21	131.95	144.40	145.60	0.00	-	80	0	0.00%
TSLA240920P00345000	2024-03-18 3:54PM EDT	2024-09-20	171.45	189.00	191.65	0.00	-	1	0	147.35%
TSLA241115P00345000	2024-04-29 1:50PM EDT	2024-11-15	151.05	165.10	166.30	0.00	-	89	0	45.92%
TSLA250321P00345000	2024-05-21 2:39PM EDT	2025-03-21	159.12	163.80	167.85	0.00	-	1	0	44.26%
TSLA250919P00345000	2023-09-05 9:48AM EDT	2025-09-19	119.95	116.55	117.35	0.00	-	342	0	0.00%