Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:285.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C002850002024-07-19 3:59PM EDT2024-07-260.950.930.99-1.47-60.74%5,4605,01792.63%
TSLA240802C002850002024-07-19 3:59PM EDT2024-08-022.001.962.04-1.85-48.05%7921,52875.93%
TSLA240809C002850002024-07-19 3:31PM EDT2024-08-093.102.993.10-2.10-40.38%15952069.51%
TSLA240816C002850002024-07-19 3:59PM EDT2024-08-164.003.954.10-2.50-38.46%1,1044,63365.70%
TSLA240823C002850002024-07-19 3:16PM EDT2024-08-235.254.755.20-1.95-27.08%8413163.23%
TSLA240830C002850002024-07-19 3:58PM EDT2024-08-305.995.356.10-3.01-33.44%7415460.77%
TSLA240920C002850002024-07-19 3:58PM EDT2024-09-208.708.558.70-3.05-25.96%2155,00058.69%
TSLA241018C002850002024-07-19 3:37PM EDT2024-10-1813.0512.7512.95-3.96-23.28%732,40858.95%
TSLA241115C002850002024-07-19 2:11PM EDT2024-11-1518.0517.6518.05-4.29-19.20%152,58161.42%
TSLA250117C002850002024-07-19 3:57PM EDT2025-01-1724.0023.6524.00-5.22-17.86%6114758.81%
TSLA250221C002850002024-07-19 3:58PM EDT2025-02-2128.0227.2028.20-5.05-15.27%4111059.20%
TSLA250321C002850002024-07-19 12:43PM EDT2025-03-2130.5529.8030.45-6.05-16.53%341,22858.84%
TSLA250919C002850002024-07-17 11:47AM EDT2025-09-1945.7345.0547.85-5.90-11.43%338860.39%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P002850002024-07-19 3:44PM EDT2024-07-2646.1546.2047.50+6.80+17.28%5269594.58%
TSLA240802P002850002024-07-19 10:36AM EDT2024-08-0246.1846.8048.05+6.00+14.93%38371.73%
TSLA240809P002850002024-07-19 3:59PM EDT2024-08-0947.9647.8549.15+8.71+22.19%21466.92%
TSLA240816P002850002024-07-19 12:48PM EDT2024-08-1650.9047.8549.45+14.35+39.26%7355358.58%
TSLA240823P002850002024-07-18 2:40PM EDT2024-08-2341.4048.0551.600.00-2758.56%
TSLA240830P002850002024-07-12 1:00PM EDT2024-08-3043.8649.9552.700.00--159.95%
TSLA240920P002850002024-07-19 10:46AM EDT2024-09-2049.8550.5052.90+4.70+10.41%330250.02%
TSLA241018P002850002024-07-19 11:30AM EDT2024-10-1854.7055.0059.85+6.10+12.55%915156.08%
TSLA241115P002850002024-07-18 1:54PM EDT2024-11-1550.1055.8060.450.00-145550.42%
TSLA250117P002850002024-07-18 3:59PM EDT2025-01-1757.8061.4564.050.00-47750.24%
TSLA250221P002850002024-07-08 10:22AM EDT2025-02-2159.5865.5567.750.00--151.23%
TSLA250321P002850002024-07-12 12:05PM EDT2025-03-2163.3067.1569.000.00-1649.85%
TSLA250919P002850002024-07-19 10:23AM EDT2025-09-1976.4075.1580.50+1.85+2.48%18449.02%