Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
251.51+12.31 (+5.15%)
At close: 04:00PM EDT
251.66 +0.15 (+0.06%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C001700002024-07-22 1:26PM EDT2024-07-2681.1380.7082.20+11.06+15.78%6460188.48%
TSLA240802C001700002024-07-22 11:37AM EDT2024-08-0277.6581.1082.45+7.34+10.44%12140103.81%
TSLA240809C001700002024-07-22 2:19PM EDT2024-08-0982.7281.2082.90+11.95+16.89%611292.53%
TSLA240816C001700002024-07-22 3:26PM EDT2024-08-1682.5582.2582.90+10.70+14.89%5615,13489.94%
TSLA240823C001700002024-07-18 3:07PM EDT2024-08-2381.3581.1083.600.00-101976.12%
TSLA240830C001700002024-07-18 3:55PM EDT2024-08-3081.5681.4583.950.00-111174.19%
TSLA240920C001700002024-07-22 10:13AM EDT2024-09-2086.1083.9084.90+13.48+18.56%54,05774.21%
TSLA241018C001700002024-07-22 2:49PM EDT2024-10-1887.9585.4587.45+11.77+15.45%51,52171.81%
TSLA241115C001700002024-07-22 3:44PM EDT2024-11-1589.3088.1589.20+11.30+14.49%398270.94%
TSLA241220C001700002024-07-19 9:38AM EDT2024-12-2090.1090.0091.20+4.80+5.63%213,06767.95%
TSLA250117C001700002024-07-22 1:40PM EDT2025-01-1792.2091.8592.65+10.65+13.06%643,09266.68%
TSLA250221C001700002024-07-18 9:30AM EDT2025-02-2194.8792.6094.950.00-2064.47%
TSLA250321C001700002024-07-22 9:36AM EDT2025-03-2192.7095.7596.35+8.55+10.16%11,27165.31%
TSLA250620C001700002024-07-22 11:24AM EDT2025-06-2096.96101.25101.80+5.51+6.03%121,77764.83%
TSLA250919C001700002024-07-19 3:20PM EDT2025-09-1997.70105.05107.850.00-225064.44%
TSLA251219C001700002024-07-22 3:00PM EDT2025-12-19111.82111.00112.20+6.67+6.34%81,42264.96%
TSLA260116C001700002024-07-22 1:25PM EDT2026-01-16112.60112.55113.50+9.79+9.52%21,21465.00%
TSLA260618C001700002024-07-22 1:59PM EDT2026-06-18120.55120.30121.05-2.45-1.99%32,43365.59%
TSLA261218C001700002024-07-22 2:47PM EDT2026-12-18129.35128.00129.20+11.07+9.36%121,30265.92%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P001700002024-07-22 3:58PM EDT2024-07-260.080.070.08-0.05-38.46%8435,482136.33%
TSLA240802P001700002024-07-22 3:58PM EDT2024-08-020.180.160.18-0.10-35.71%3952,77997.46%
TSLA240809P001700002024-07-22 3:55PM EDT2024-08-090.270.270.29-0.24-47.06%3935783.20%
TSLA240816P001700002024-07-22 3:58PM EDT2024-08-160.400.390.41-0.29-42.03%46320,81675.20%
TSLA240823P001700002024-07-22 2:48PM EDT2024-08-230.580.550.61-0.32-35.56%14454271.12%
TSLA240830P001700002024-07-22 3:59PM EDT2024-08-300.770.680.82-0.32-29.36%810467.70%
TSLA240920P001700002024-07-22 3:52PM EDT2024-09-201.251.271.31-0.59-32.07%32021,23961.13%
TSLA241018P001700002024-07-22 3:50PM EDT2024-10-182.372.402.46-0.83-25.94%422,92858.73%
TSLA241115P001700002024-07-22 2:49PM EDT2024-11-154.003.954.05-1.00-20.00%466,27858.74%
TSLA241220P001700002024-07-22 3:33PM EDT2024-12-205.045.055.15-1.21-19.36%847,08955.53%
TSLA250117P001700002024-07-22 3:21PM EDT2025-01-176.056.006.15-1.45-19.33%6438,25954.04%
TSLA250221P001700002024-07-22 2:19PM EDT2025-02-217.457.357.75-1.05-12.35%101053.34%
TSLA250321P001700002024-07-22 2:34PM EDT2025-03-218.338.408.55-1.27-13.23%1810,03052.35%
TSLA250620P001700002024-07-22 3:34PM EDT2025-06-2011.8311.7512.00-1.71-12.63%496,60551.04%
TSLA250919P001700002024-07-19 2:44PM EDT2025-09-1917.0714.8015.300.00-63,19150.18%
TSLA251219P001700002024-07-22 3:06PM EDT2025-12-1918.3018.0518.65-2.17-10.60%61,38450.39%
TSLA260116P001700002024-07-22 12:10PM EDT2026-01-1619.2518.9519.45-2.16-10.09%36,65950.10%
TSLA260618P001700002024-07-22 12:09PM EDT2026-06-1824.4023.8024.30-2.10-7.92%52,44149.65%
TSLA261218P001700002024-07-19 3:23PM EDT2026-12-1830.5828.4529.200.00-31,14248.92%