Canada markets close in 6 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.83+9.60 (+3.87%)
As of 09:45AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:115.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C001150002024-07-11 1:22PM EDT2024-07-19132.62139.25141.400.00-2500.00%
TSLA240726C001150002024-07-11 12:19PM EDT2024-07-26131.95138.95142.050.00-560.00%
TSLA240802C001150002024-07-11 12:19PM EDT2024-08-02132.10138.95142.350.00-690.00%
TSLA240809C001150002024-07-01 10:04AM EDT2024-08-0992.05138.30143.300.00-22146.09%
TSLA240816C001150002024-07-11 12:25PM EDT2024-08-16132.540.000.000.00-38680.00%
TSLA240920C001150002024-07-10 12:52PM EDT2024-09-20151.85141.00142.500.00-28900.00%
TSLA241018C001150002024-07-11 12:29PM EDT2024-10-18134.900.000.000.00-5190.00%
TSLA241115C001150002024-07-12 3:13PM EDT2024-11-15138.60141.85144.750.00-1134466.85%
TSLA241220C001150002024-07-12 10:37AM EDT2024-12-20138.45142.15144.850.00-824562.45%
TSLA250117C001150002024-07-12 12:14PM EDT2025-01-17139.65144.15145.600.00-72,26070.97%
TSLA250321C001150002024-07-12 2:44PM EDT2025-03-21141.300.000.000.00-12090.00%
TSLA250620C001150002024-07-12 9:41AM EDT2025-06-20136.000.000.000.00-15660.00%
TSLA250919C001150002024-07-12 9:32AM EDT2025-09-19131.310.000.000.00-461800.00%
TSLA251219C001150002024-07-12 9:40AM EDT2025-12-19139.840.000.000.00-31650.00%
TSLA260116C001150002024-07-05 9:33AM EDT2026-01-16148.000.000.000.00-22240.00%
TSLA260618C001150002024-07-08 3:48PM EDT2026-06-18157.950.000.000.00-12800.00%
TSLA261218C001150002024-07-12 9:38AM EDT2026-12-18150.00160.90169.350.00-15668.91%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P001150002024-07-12 3:22PM EDT2024-07-190.010.000.020.00-1107,031218.75%
TSLA240726P001150002024-07-12 12:38PM EDT2024-07-260.060.030.060.00-281,524161.72%
TSLA240802P001150002024-07-12 11:49AM EDT2024-08-020.100.000.000.00-12650.00%
TSLA240809P001150002024-07-11 1:10PM EDT2024-08-090.140.000.000.00-21150.00%
TSLA240816P001150002024-07-12 10:30AM EDT2024-08-160.150.000.000.00-281,05550.00%
TSLA240823P001150002024-07-11 2:13PM EDT2024-08-230.210.040.290.00--34102.34%
TSLA240920P001150002024-07-12 10:26AM EDT2024-09-200.310.000.000.00-44,03450.00%
TSLA241018P001150002024-07-12 11:54AM EDT2024-10-180.470.000.000.00-32,30325.00%
TSLA241115P001150002024-07-12 10:15AM EDT2024-11-150.840.690.780.00-12,61571.97%
TSLA241220P001150002024-07-12 3:48PM EDT2024-12-201.040.911.010.00-132,52366.53%
TSLA250117P001150002024-07-12 3:16PM EDT2025-01-171.280.000.000.00-86,44425.00%
TSLA250221P001150002024-07-09 3:08PM EDT2025-02-211.480.000.000.00--1025.00%
TSLA250321P001150002024-07-11 2:29PM EDT2025-03-212.210.000.000.00-78,36525.00%
TSLA250620P001150002024-07-12 3:30PM EDT2025-06-203.353.003.350.00-2551,88158.12%
TSLA250919P001150002024-07-11 11:55AM EDT2025-09-195.000.000.000.00-120712.50%
TSLA251219P001150002024-07-11 11:41AM EDT2025-12-196.500.000.000.00-574112.50%
TSLA260116P001150002024-07-11 11:41AM EDT2026-01-167.006.256.950.00-31,35855.65%
TSLA260618P001150002024-07-12 12:26PM EDT2026-06-189.458.909.600.00-486254.78%
TSLA261218P001150002024-07-11 12:59PM EDT2026-12-1812.650.000.000.00-623512.50%