Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.01+1.44 (+0.79%)
At close: 04:00PM EDT
182.85 -0.16 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240628C001100002024-06-21 3:53PM EDT2024-06-2872.8472.8073.50+1.73+2.43%4649177.34%
TSLA240705C001100002024-06-11 12:15PM EDT2024-07-0558.7572.3074.150.00-3036127.93%
TSLA240712C001100002024-06-21 2:07PM EDT2024-07-1271.6973.0573.85+71.69-231115.43%
TSLA240719C001100002024-06-20 10:20AM EDT2024-07-1972.2672.9074.250.00-187103.81%
TSLA240726C001100002024-06-21 1:38PM EDT2024-07-2672.0172.9575.10+72.01-250103.71%
TSLA240816C001100002024-06-21 3:56PM EDT2024-08-1674.8574.0574.60+0.24+0.32%1534286.23%
TSLA240920C001100002024-06-13 9:57AM EDT2024-09-2081.3874.8575.650.00-629576.62%
TSLA241018C001100002024-06-18 9:31AM EDT2024-10-1879.1775.1077.300.00-154673.69%
TSLA241115C001100002024-06-17 3:20PM EDT2024-11-1582.4576.1577.850.00-27070.81%
TSLA241220C001100002024-06-20 12:05PM EDT2024-12-2078.5077.5579.550.00-15270.74%
TSLA250117C001100002024-06-21 12:00PM EDT2025-01-1779.2379.3079.80-1.04-1.30%44,51369.78%
TSLA250321C001100002024-06-05 1:02PM EDT2025-03-2175.6581.2082.300.00-132468.26%
TSLA250620C001100002024-06-20 1:38PM EDT2025-06-2082.4084.5085.600.00-246367.60%
TSLA250919C001100002024-06-20 2:19PM EDT2025-09-1987.0085.0091.700.00-11867.63%
TSLA251219C001100002024-05-28 12:32PM EDT2025-12-1986.7688.5594.000.00-124867.36%
TSLA260116C001100002024-06-21 2:04PM EDT2026-01-1690.6591.4592.75-0.35-0.38%147067.22%
TSLA260618C001100002024-06-14 3:06PM EDT2026-06-1892.7096.1097.800.00-745267.61%
TSLA261218C001100002024-06-21 11:22AM EDT2026-12-18101.50101.70102.30+0.85+0.84%110,10567.72%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240628P001100002024-06-21 3:55PM EDT2024-06-280.010.000.020.00-3,808461134.38%
TSLA240705P001100002024-06-21 12:33PM EDT2024-07-050.020.000.030.00-130893.75%
TSLA240712P001100002024-06-21 3:58PM EDT2024-07-120.050.040.060.00-178485.55%
TSLA240719P001100002024-06-21 3:27PM EDT2024-07-190.090.090.10-0.01-10.00%845,34079.49%
TSLA240726P001100002024-06-21 10:37AM EDT2024-07-260.120.110.18-0.04-25.00%32274.80%
TSLA240802P001100002024-06-20 1:49PM EDT2024-08-020.240.100.330.00-848772.07%
TSLA240816P001100002024-06-21 3:55PM EDT2024-08-160.330.320.34-0.05-13.16%94,90166.41%
TSLA240920P001100002024-06-21 3:59PM EDT2024-09-200.650.630.65-0.05-7.14%98,25558.20%
TSLA241018P001100002024-06-21 3:50PM EDT2024-10-181.091.041.08-0.05-4.39%712,76556.20%
TSLA241115P001100002024-06-21 3:47PM EDT2024-11-151.771.691.77-0.09-4.84%35,62156.42%
TSLA241220P001100002024-06-21 10:21AM EDT2024-12-202.402.282.34-0.03-1.23%14,39354.48%
TSLA250117P001100002024-06-21 3:27PM EDT2025-01-172.872.812.86-0.15-4.97%3619,63953.58%
TSLA250321P001100002024-06-20 9:30AM EDT2025-03-213.953.954.100.00-112,11952.04%
TSLA250620P001100002024-06-20 3:45PM EDT2025-06-206.005.805.950.00-25,16850.99%
TSLA250919P001100002024-06-18 1:07PM EDT2025-09-197.607.507.850.00-238750.25%
TSLA251219P001100002024-06-21 3:52PM EDT2025-12-199.499.309.60+0.04+0.42%14,17050.11%
TSLA260116P001100002024-06-21 11:07AM EDT2026-01-1610.009.8010.10-0.10-0.99%268249.91%
TSLA260618P001100002024-06-21 12:07PM EDT2026-06-1812.5912.4512.70-0.06-0.47%21,30348.98%
TSLA261218P001100002024-06-18 2:04PM EDT2026-12-1815.3515.2515.650.00-71,61648.29%