Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
248.23+7.20 (+2.99%)
At close: 04:00PM EDT
248.76 +0.53 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C001850002024-07-12 3:57PM EDT2024-07-1964.0262.5564.95+6.87+12.02%24014,394128.37%
TSLA240726C001850002024-07-12 3:44PM EDT2024-07-2664.8662.8565.95+6.85+11.81%231,217102.73%
TSLA240802C001850002024-07-12 11:13AM EDT2024-08-0265.5563.5566.75+5.86+9.82%3170393.26%
TSLA240809C001850002024-07-12 3:21PM EDT2024-08-0966.3164.1567.70+7.82+13.37%216987.94%
TSLA240816C001850002024-07-12 3:55PM EDT2024-08-1666.2065.3066.95+5.45+8.97%6748,88879.98%
TSLA240823C001850002024-07-11 3:34PM EDT2024-08-2354.5964.0568.30-4.68-7.90%11373.19%
TSLA240920C001850002024-07-12 3:44PM EDT2024-09-2069.5667.3569.80+7.33+11.78%524,59668.19%
TSLA241018C001850002024-07-12 10:24AM EDT2024-10-1872.2069.4072.35+7.09+10.89%141,84665.64%
TSLA241115C001850002024-07-12 2:41PM EDT2024-11-1576.0173.2075.60+5.77+8.21%231,06167.71%
TSLA241220C001850002024-07-12 1:50PM EDT2024-12-2077.7575.5578.05+7.25+10.28%222,28065.42%
TSLA250117C001850002024-07-12 2:45PM EDT2025-01-1780.7677.6580.10+7.66+10.48%4710,92264.65%
TSLA250221C001850002024-07-11 3:59PM EDT2025-02-2175.9580.5583.750.00-614665.41%
TSLA250321C001850002024-07-12 3:49PM EDT2025-03-2184.0082.3084.90+5.26+6.68%78,26364.14%
TSLA250620C001850002024-07-12 1:56PM EDT2025-06-2091.6788.5091.15+7.22+8.55%162,41763.88%
TSLA250919C001850002024-07-12 12:42PM EDT2025-09-1996.6094.0597.20+2.24+2.37%1823964.04%
TSLA251219C001850002024-07-12 1:01PM EDT2025-12-19103.1499.60103.05+4.44+4.50%265464.66%
TSLA260116C001850002024-07-12 2:46PM EDT2026-01-16105.00101.40104.85+6.80+6.92%790364.99%
TSLA260618C001850002024-07-12 2:30PM EDT2026-06-18113.32109.80113.05+6.64+6.22%4132,16765.63%
TSLA261218C001850002024-07-11 1:58PM EDT2026-12-18116.00117.90121.850.00-1066965.94%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P001850002024-07-12 3:58PM EDT2024-07-190.110.100.11-0.08-42.11%1,97014,939100.39%
TSLA240726P001850002024-07-12 3:56PM EDT2024-07-260.650.600.67-0.34-34.34%2682,09590.53%
TSLA240802P001850002024-07-12 3:56PM EDT2024-08-020.980.961.00-0.32-24.62%1,1852,05479.69%
TSLA240809P001850002024-07-12 3:59PM EDT2024-08-091.231.191.27-0.39-24.07%481,71272.12%
TSLA240816P001850002024-07-12 3:42PM EDT2024-08-161.481.461.51-0.58-28.16%45815,15567.14%
TSLA240823P001850002024-07-12 2:22PM EDT2024-08-231.711.661.91-0.59-25.65%1810563.95%
TSLA240920P001850002024-07-12 3:59PM EDT2024-09-203.083.003.10-0.77-20.00%2425,86457.01%
TSLA241018P001850002024-07-12 3:27PM EDT2024-10-184.754.905.05-1.00-17.39%582,58656.13%
TSLA241115P001850002024-07-12 2:50PM EDT2024-11-157.047.257.45-1.21-14.67%81,59856.96%
TSLA241220P001850002024-07-12 2:30PM EDT2024-12-208.508.809.05-1.45-14.57%223,62854.39%
TSLA250117P001850002024-07-12 3:08PM EDT2025-01-179.9510.1510.45-1.00-9.13%10111,15953.30%
TSLA250221P001850002024-07-11 1:59PM EDT2025-02-2113.4510.4513.900.00-59852.71%
TSLA250321P001850002024-07-12 1:35PM EDT2025-03-2113.2013.2513.75-0.85-6.05%21,48052.12%
TSLA250620P001850002024-07-12 12:58PM EDT2025-06-2017.2517.5518.15-1.95-10.16%33,08851.26%
TSLA250919P001850002024-07-12 12:42PM EDT2025-09-1921.4021.3022.10-1.03-4.59%141,11850.57%
TSLA251219P001850002024-07-12 11:30AM EDT2025-12-1925.3924.7025.95-0.67-2.57%1173550.17%
TSLA260116P001850002024-07-11 3:25PM EDT2026-01-1627.6025.9026.950.00-61,57650.12%
TSLA260618P001850002024-07-11 10:52AM EDT2026-06-1829.0530.6033.450.00-21,85451.25%
TSLA261218P001850002024-07-11 2:56PM EDT2026-12-1837.6235.4538.850.00-512,65650.36%