Canada markets closed

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:350.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240614C003500002024-05-24 1:25PM EDT2024-06-140.030.010.030.00-18031094.53%
TSLA240621C003500002024-05-24 3:56PM EDT2024-06-210.030.030.04-0.01-25.00%3111,91385.94%
TSLA240628C003500002024-05-24 1:15PM EDT2024-06-280.090.040.080.00-2228280.47%
TSLA240719C003500002024-05-23 2:35PM EDT2024-07-190.160.160.170.00-22,92670.70%
TSLA240816C003500002024-05-24 11:23AM EDT2024-08-160.460.440.46+0.03+6.98%2034,21765.60%
TSLA240920C003500002024-05-24 3:08PM EDT2024-09-200.790.790.81+0.05+6.76%506,12560.06%
TSLA241018C003500002024-05-24 3:04PM EDT2024-10-181.241.211.25+0.13+11.71%21,69558.11%
TSLA241115C003500002024-05-24 2:39PM EDT2024-11-151.931.881.96+0.24+14.20%141057.89%
TSLA241220C003500002024-05-24 12:51PM EDT2024-12-202.542.522.58+0.29+12.89%132,26156.01%
TSLA250117C003500002024-05-24 3:59PM EDT2025-01-173.203.153.30+0.29+9.97%4215,19255.40%
TSLA250321C003500002024-05-24 1:23PM EDT2025-03-215.004.905.10+0.55+12.36%562354.76%
TSLA250620C003500002024-05-24 3:44PM EDT2025-06-208.057.908.15+0.95+13.38%306,42054.68%
TSLA250919C003500002024-05-24 10:38AM EDT2025-09-1911.2511.3011.70+0.30+2.74%649555.15%
TSLA251219C003500002024-05-24 1:57PM EDT2025-12-1915.4015.0515.50+1.55+11.19%163,64455.86%
TSLA260116C003500002024-05-24 2:55PM EDT2026-01-1616.4616.1516.65+1.46+9.73%236,08156.00%
TSLA260618C003500002024-05-24 3:59PM EDT2026-06-1822.6022.2523.10+1.65+7.88%95,16156.88%
TSLA261218C003500002024-05-24 1:38PM EDT2026-12-1830.0429.0530.50+2.34+8.45%533357.58%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240614P003500002024-05-07 1:54PM EDT2024-06-14171.00170.00171.400.00--0140.92%
TSLA240621P003500002024-04-29 10:26AM EDT2024-06-21163.39170.15171.250.00-40116.50%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-20181.81%
TSLA240816P003500002024-05-16 9:57AM EDT2024-08-16176.95169.90171.500.00-4070.85%
TSLA240920P003500002024-05-22 3:54PM EDT2024-09-20170.90170.20171.55+0.53+0.31%3760.08%
TSLA241018P003500002024-04-11 3:51PM EDT2024-10-18174.35180.85181.950.00-2097.72%
TSLA241115P003500002024-04-03 3:15PM EDT2024-11-15182.35167.05170.550.00-200.00%
TSLA241220P003500002024-04-30 10:25AM EDT2024-12-20163.05170.10171.300.00-5042.68%
TSLA250117P003500002024-05-23 12:48PM EDT2025-01-17172.80170.05171.850.00-3144.80%
TSLA250321P003500002024-05-23 2:50PM EDT2025-03-21176.25168.90172.700.00-2244.31%
TSLA250620P003500002024-05-21 12:08PM EDT2025-06-20168.59169.15172.800.00-6239.23%
TSLA250919P003500002024-04-04 11:52AM EDT2025-09-19175.93166.75172.600.00-1034.66%
TSLA251219P003500002024-05-24 2:45PM EDT2025-12-19171.80169.55174.45-4.75-2.69%224036.88%
TSLA260116P003500002024-04-29 11:43AM EDT2026-01-16162.15170.55174.100.00-7435.20%
TSLA260618P003500002024-05-08 3:46PM EDT2026-06-18177.39171.75175.350.00-122533.92%
TSLA261218P003500002024-04-30 10:53AM EDT2026-12-18171.40171.45179.200.00--035.97%