Canada markets close in 4 hours 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
253.40+4.90 (+1.97%)
As of 11:47AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:130.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C001300002024-07-17 3:07PM EDT2024-07-19116.67123.15124.150.00-39714406.25%
TSLA240726C001300002024-07-17 3:32PM EDT2024-07-26118.63122.55123.600.00-2392185.94%
TSLA240802C001300002024-07-18 9:55AM EDT2024-08-02122.50123.00124.25+3.72+3.13%2118141.60%
TSLA240809C001300002024-06-27 2:14PM EDT2024-08-0967.20123.20124.250.00--2124.22%
TSLA240816C001300002024-07-11 3:18PM EDT2024-08-16115.00123.50124.350.00-3370116.94%
TSLA240920C001300002024-07-17 2:39PM EDT2024-09-20118.76124.50125.250.00-11,14495.61%
TSLA241018C001300002024-07-17 11:49AM EDT2024-10-18127.50125.25126.30+7.75+6.47%19588.55%
TSLA241115C001300002024-07-15 10:56AM EDT2024-11-15136.85126.50127.550.00-212186.05%
TSLA241220C001300002024-07-17 3:22PM EDT2024-12-20123.20127.20128.250.00-2114879.41%
TSLA250117C001300002024-07-17 11:43AM EDT2025-01-17123.85128.00128.800.00-75,17776.12%
TSLA250221C001300002024-07-15 1:29PM EDT2025-02-21137.49129.85131.050.00-101077.34%
TSLA250321C001300002024-07-18 11:07AM EDT2025-03-21132.84130.00131.15+5.44+4.27%149773.22%
TSLA250620C001300002024-07-15 12:56PM EDT2025-06-20143.00134.15135.450.00-32,36873.38%
TSLA250919C001300002024-07-16 3:00PM EDT2025-09-19141.10135.40140.550.00-17071.63%
TSLA251219C001300002024-07-16 11:23AM EDT2025-12-19141.00138.90143.400.00-222870.67%
TSLA260116C001300002024-07-16 11:23AM EDT2026-01-16142.02141.00145.30+0.02+0.01%112172.17%
TSLA260618C001300002024-07-17 12:00PM EDT2026-06-18143.00146.75149.450.00-725270.92%
TSLA261218C001300002024-07-18 11:07AM EDT2026-12-18154.18151.70157.15-9.90-6.03%121571.05%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P001300002024-07-18 11:00AM EDT2024-07-190.010.000.010.00-1510,249275.00%
TSLA240726P001300002024-07-18 9:34AM EDT2024-07-260.030.030.04-0.02-40.00%111,132153.13%
TSLA240802P001300002024-07-18 11:13AM EDT2024-08-020.070.070.08-0.03-27.27%66346123.83%
TSLA240809P001300002024-07-17 12:13PM EDT2024-08-090.140.110.130.00-788109.18%
TSLA240816P001300002024-07-18 10:22AM EDT2024-08-160.180.170.18-0.01-5.26%1314,959100.10%
TSLA240823P001300002024-07-16 3:22PM EDT2024-08-230.210.180.250.00-310392.58%
TSLA240920P001300002024-07-18 10:13AM EDT2024-09-200.350.350.37-0.04-10.26%2075.05%
TSLA241018P001300002024-07-17 1:48PM EDT2024-10-180.700.650.670.00-42,58268.97%
TSLA241115P001300002024-07-18 9:50AM EDT2024-11-151.181.151.19-0.06-4.84%58,18466.97%
TSLA241220P001300002024-07-17 3:25PM EDT2024-12-201.611.521.55-0.01-0.62%494,45962.23%
TSLA250117P001300002024-07-18 9:38AM EDT2025-01-171.931.891.92-0.10-4.93%533,85959.96%
TSLA250221P001300002024-07-11 12:01PM EDT2025-02-212.982.382.600.00--158.36%
TSLA250321P001300002024-07-17 9:57AM EDT2025-03-212.892.842.930.00-125,47456.91%
TSLA250620P001300002024-07-17 1:48PM EDT2025-06-204.904.554.700.00-36,67754.97%
TSLA250919P001300002024-07-16 10:14AM EDT2025-09-197.046.256.550.00-62,28753.64%
TSLA251219P001300002024-07-17 3:23PM EDT2025-12-198.358.258.60-0.40-4.57%111,80353.21%
TSLA260116P001300002024-07-17 12:40PM EDT2026-01-169.548.859.100.00-44,06952.95%
TSLA260618P001300002024-07-17 11:41AM EDT2026-06-1812.8312.1512.450.00-22,61252.46%
TSLA261218P001300002024-07-18 10:21AM EDT2026-12-1815.6015.4015.85-0.65-4.00%202,03051.37%