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:125.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C001250002024-07-16 1:19PM EDT2024-07-26130.12113.15117.150.00-122264.06%
TSLA240802C001250002024-07-19 1:50PM EDT2024-08-02115.40113.30117.70-14.87-11.41%313198.34%
TSLA240809C001250002024-07-18 12:13PM EDT2024-08-09129.58113.10119.000.00-113174.32%
TSLA240816C001250002024-07-11 12:25PM EDT2024-08-16122.70114.35115.800.00-3805130.03%
TSLA240920C001250002024-07-18 11:41AM EDT2024-09-20121.30115.00116.55-8.60-6.62%687897.22%
TSLA241018C001250002024-07-03 11:37AM EDT2024-10-18125.00113.00121.45+5.70+4.78%95093.92%
TSLA241115C001250002024-07-15 10:29AM EDT2024-11-15143.50116.65120.800.00-315891.41%
TSLA241220C001250002024-07-19 9:32AM EDT2024-12-20128.17117.80122.05-1.23-0.95%118186.06%
TSLA250117C001250002024-07-18 3:45PM EDT2025-01-17130.05119.05120.400.00-21,83678.32%
TSLA250321C001250002024-07-12 12:13PM EDT2025-03-21131.95120.55122.900.00-242374.39%
TSLA250620C001250002024-07-18 11:54AM EDT2025-06-20139.00123.25125.900.00-457571.05%
TSLA250919C001250002024-07-09 2:32PM EDT2025-09-19150.84123.00133.000.00-24770.37%
TSLA251219C001250002024-07-18 10:14AM EDT2025-12-19145.00126.00136.000.00-212569.40%
TSLA260116C001250002024-07-16 11:26AM EDT2026-01-16145.70130.45134.200.00-651569.91%
TSLA260618C001250002024-07-17 2:48PM EDT2026-06-18145.00133.05142.000.00-1018969.59%
TSLA261218C001250002024-07-11 11:55AM EDT2026-12-18152.00139.20147.150.00-135469.30%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P001250002024-07-19 3:39PM EDT2024-07-260.040.030.05+0.01+33.33%1671,456171.88%
TSLA240802P001250002024-07-19 1:41PM EDT2024-08-020.070.070.08+0.01+16.67%11139130.08%
TSLA240809P001250002024-07-19 11:46AM EDT2024-08-090.120.100.14+0.01+9.09%230112.11%
TSLA240816P001250002024-07-19 3:18PM EDT2024-08-160.170.170.18+0.01+6.25%262,793101.76%
TSLA240823P001250002024-07-19 12:30PM EDT2024-08-230.200.140.25-0.01-4.76%16792.29%
TSLA240830P001250002024-07-19 2:56PM EDT2024-08-300.300.200.32+0.06+25.00%1987.60%
TSLA240920P001250002024-07-19 3:49PM EDT2024-09-200.350.340.36+0.03+9.38%626,53974.61%
TSLA241018P001250002024-07-18 3:18PM EDT2024-10-180.600.630.670.00-41,65868.51%
TSLA241115P001250002024-07-19 11:52AM EDT2024-11-151.151.131.19+0.15+15.00%163,60766.53%
TSLA241220P001250002024-07-19 12:41PM EDT2024-12-201.521.501.56+0.17+12.59%11,02661.82%
TSLA250117P001250002024-07-19 1:57PM EDT2025-01-171.891.891.94+0.23+13.86%1558,78559.67%
TSLA250221P001250002024-07-18 2:22PM EDT2025-02-212.122.242.750.00-2558.06%
TSLA250321P001250002024-07-19 10:59AM EDT2025-03-212.752.792.96+0.20+7.84%13,64256.54%
TSLA250620P001250002024-07-19 11:43AM EDT2025-06-204.554.454.65+0.55+13.75%275,05054.50%
TSLA250919P001250002024-07-18 3:34PM EDT2025-09-196.105.956.45+0.22+3.74%22,17552.98%
TSLA251219P001250002024-07-19 1:39PM EDT2025-12-198.107.858.40+0.35+4.52%32,60252.51%
TSLA260116P001250002024-07-19 3:20PM EDT2026-01-168.508.458.80+0.30+3.66%82,13452.20%
TSLA260618P001250002024-07-19 11:28AM EDT2026-06-1811.7911.5012.00+0.44+3.88%62,65951.64%
TSLA261218P001250002024-07-18 1:52PM EDT2026-12-1814.5514.6515.35+0.52+3.71%293750.70%