Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
248.50-8.06 (-3.14%)
At close: 04:00PM EDT
249.11 +0.61 (+0.25%)
After hours: 06:57PM EDT
In The Money
Show:ListStraddle
Strike:180.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C001800002024-07-17 3:59PM EDT2024-07-1969.0968.3068.90-7.47-9.76%2,64233,906153.13%
TSLA240726C001800002024-07-17 3:47PM EDT2024-07-2669.4068.0569.85-2.24-3.13%46625104.79%
TSLA240802C001800002024-07-17 3:23PM EDT2024-08-0269.4568.4570.30-7.50-9.75%3751591.06%
TSLA240809C001800002024-07-17 2:52PM EDT2024-08-0968.4968.6071.05+1.19+1.77%93783.79%
TSLA240816C001800002024-07-17 3:59PM EDT2024-08-1670.7370.0070.55-7.41-9.48%3912,66578.99%
TSLA240823C001800002024-07-12 9:45AM EDT2024-08-2365.9769.0072.450.00-62875.55%
TSLA240830C001800002024-07-16 3:59PM EDT2024-08-3071.7069.1573.30-7.21-9.14%11073.32%
TSLA240920C001800002024-07-17 3:24PM EDT2024-09-2072.7072.2072.90-7.30-9.13%2013,80768.02%
TSLA241018C001800002024-07-17 2:57PM EDT2024-10-1873.4673.2077.20-6.58-8.22%394,63667.57%
TSLA241115C001800002024-07-17 11:14AM EDT2024-11-1580.1377.8578.20-5.27-6.17%13,53267.97%
TSLA241220C001800002024-07-17 3:11PM EDT2024-12-2079.7079.9580.55-8.00-9.12%573,10365.50%
TSLA250117C001800002024-07-17 2:51PM EDT2025-01-1780.9082.0082.45-8.58-9.59%2319,18364.72%
TSLA250221C001800002024-07-17 11:50AM EDT2025-02-2184.1384.5085.30-10.37-10.97%214464.61%
TSLA250321C001800002024-07-17 3:54PM EDT2025-03-2186.2586.4586.95-7.68-8.18%32,60364.11%
TSLA250620C001800002024-07-17 3:37PM EDT2025-06-2092.6692.4593.00-6.59-6.64%174,12563.89%
TSLA250919C001800002024-07-16 3:11PM EDT2025-09-19104.8697.7598.700.00-228263.88%
TSLA251219C001800002024-07-17 11:38AM EDT2025-12-19104.80103.25104.25-3.70-3.41%82,22664.49%
TSLA260116C001800002024-07-17 3:56PM EDT2026-01-16105.80104.95105.70-2.85-2.62%212,17864.61%
TSLA260618C001800002024-07-16 2:12PM EDT2026-06-18119.43112.25113.600.00-333,03664.78%
TSLA261218C001800002024-07-17 2:49PM EDT2026-12-18120.00121.10122.05-7.76-6.07%851,18065.51%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P001800002024-07-17 3:59PM EDT2024-07-190.010.010.02-0.01-50.00%3,00133,159125.00%
TSLA240726P001800002024-07-17 3:58PM EDT2024-07-260.220.200.23+0.04+22.22%4,1216,54793.16%
TSLA240802P001800002024-07-17 3:56PM EDT2024-08-020.440.430.46+0.06+15.79%82423,11580.22%
TSLA240809P001800002024-07-17 2:00PM EDT2024-08-090.740.660.72+0.16+27.59%6793773.14%
TSLA240816P001800002024-07-17 3:57PM EDT2024-08-160.900.920.93+0.15+20.00%55819,37768.24%
TSLA240823P001800002024-07-17 3:36PM EDT2024-08-231.171.151.24+0.17+17.00%5662,13565.09%
TSLA240830P001800002024-07-17 3:44PM EDT2024-08-301.501.321.66+0.30+25.00%2516162.89%
TSLA240920P001800002024-07-17 3:50PM EDT2024-09-202.232.252.29+0.33+17.37%27218,50857.64%
TSLA241018P001800002024-07-17 3:55PM EDT2024-10-183.853.803.95+0.40+11.59%1162,97556.24%
TSLA241115P001800002024-07-17 2:00PM EDT2024-11-156.156.006.15+0.78+14.53%314,69657.27%
TSLA241220P001800002024-07-17 3:58PM EDT2024-12-207.427.407.60+0.60+8.80%618,69354.54%
TSLA250117P001800002024-07-17 3:39PM EDT2025-01-178.858.658.80+0.85+10.63%5030,29853.28%
TSLA250221P001800002024-07-16 2:01PM EDT2025-02-2110.5010.3010.75+0.80+8.25%379152.78%
TSLA250321P001800002024-07-17 1:20PM EDT2025-03-2111.6711.5011.80+1.02+9.58%44,95151.94%
TSLA250620P001800002024-07-17 2:50PM EDT2025-06-2016.0515.5515.90+1.38+9.41%115,97751.01%
TSLA250919P001800002024-07-17 3:39PM EDT2025-09-1919.3819.0019.80+0.91+4.93%162,59350.33%
TSLA251219P001800002024-07-17 2:02PM EDT2025-12-1923.0022.6523.45+1.00+4.55%62,94150.15%
TSLA260116P001800002024-07-17 3:06PM EDT2026-01-1624.1523.7024.30+1.10+4.77%177,55650.31%
TSLA260618P001800002024-07-16 3:22PM EDT2026-06-1828.1828.9029.550.00-54,56249.85%
TSLA261218P001800002024-07-17 1:40PM EDT2026-12-1834.3533.9034.80+1.24+3.75%162,93949.11%