Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.79+2.60 (+1.48%)
At close: 04:00PM EDT
178.45 -0.34 (-0.19%)
After hours: 05:40PM EDT
In The Money
Show:ListStraddle
Strike:285.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531C002850002024-05-24 2:24PM EDT2024-05-310.010.000.010.00-77283193.75%
TSLA240607C002850002024-05-30 11:16AM EDT2024-06-070.010.000.010.00-21,07090.63%
TSLA240614C002850002024-05-30 2:41PM EDT2024-06-140.040.030.04+0.01+33.33%2610581.25%
TSLA240621C002850002024-05-29 9:48AM EDT2024-06-210.070.060.070.00-42,17172.27%
TSLA240628C002850002024-05-29 10:02AM EDT2024-06-280.110.100.13-0.02-15.38%21267.48%
TSLA240719C002850002024-05-30 2:38PM EDT2024-07-190.430.400.42+0.07+19.44%5357,08461.57%
TSLA240816C002850002024-05-30 3:51PM EDT2024-08-161.111.151.17+0.10+9.90%8577059.31%
TSLA240920C002850002024-05-30 2:53PM EDT2024-09-202.121.982.03+0.39+22.54%62,58855.41%
TSLA241018C002850002024-05-30 1:41PM EDT2024-10-183.002.943.00+0.29+10.70%1121,51754.53%
TSLA241115C002850002024-05-30 9:58AM EDT2024-11-154.654.304.40+0.15+3.33%223355.16%
TSLA250321C002850002024-05-28 10:30AM EDT2025-03-218.859.409.650.00-829453.63%
TSLA250919C002850002024-05-28 1:00PM EDT2025-09-1917.5518.0518.500.00-2430454.82%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P002850002024-05-22 3:49PM EDT2024-06-21107.24105.70106.80+1.41+1.33%1068.75%
TSLA240719P002850002024-04-26 9:31AM EDT2024-07-19115.50105.20106.200.00-200.00%
TSLA240816P002850002024-05-14 11:19AM EDT2024-08-16106.26105.70106.650.00-2050.15%
TSLA240920P002850002024-05-08 3:09PM EDT2024-09-20110.30105.75106.650.00-20241.77%
TSLA241018P002850002024-04-04 11:45AM EDT2024-10-18111.86103.80105.250.00-100.00%
TSLA241115P002850002024-05-23 10:04AM EDT2024-11-15108.85106.20107.300.00-2440.04%
TSLA250321P002850002024-04-23 1:11PM EDT2025-03-21139.750.000.000.00-280.00%
TSLA250919P002850002024-05-24 11:33AM EDT2025-09-19111.91109.05113.500.00-68238.56%