Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.38-5.13 (-2.04%)
At close: 04:00PM EDT
226.80 -19.58 (-7.95%)
After hours: 07:21PM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C002000002024-07-23 3:59PM EDT2024-07-2647.3046.2047.85-4.80-9.21%5154,903123.44%
TSLA240802C002000002024-07-23 3:37PM EDT2024-08-0247.8647.1048.40-5.35-10.05%691,73288.50%
TSLA240809C002000002024-07-23 3:35PM EDT2024-08-0948.6147.7549.75-4.69-8.80%4269580.42%
TSLA240816C002000002024-07-23 3:58PM EDT2024-08-1649.5349.0049.70-4.67-8.62%49054,48473.14%
TSLA240823C002000002024-07-23 3:19PM EDT2024-08-2351.5548.5050.85-3.25-5.93%318266.87%
TSLA240830C002000002024-07-23 3:42PM EDT2024-08-3051.4149.3552.95-4.14-7.45%136268.91%
TSLA240920C002000002024-07-23 3:59PM EDT2024-09-2053.0852.5553.05-4.97-8.56%18412,07562.33%
TSLA241018C002000002024-07-23 3:45PM EDT2024-10-1857.0055.2057.40-4.00-6.56%635,01562.23%
TSLA241115C002000002024-07-23 3:57PM EDT2024-11-1560.6559.9560.70-3.60-5.60%276,08264.15%
TSLA241220C002000002024-07-23 3:55PM EDT2024-12-2063.9063.0063.85-4.70-6.85%276,65162.66%
TSLA250117C002000002024-07-23 3:58PM EDT2025-01-1765.9565.3066.05-4.00-5.72%36332,46961.75%
TSLA250221C002000002024-07-23 3:16PM EDT2025-02-2170.1267.8069.75-3.38-4.60%77061.69%
TSLA250321C002000002024-07-23 3:46PM EDT2025-03-2171.7070.4571.25-4.21-5.55%267,65061.26%
TSLA250620C002000002024-07-23 3:59PM EDT2025-06-2078.0077.7578.25-5.00-6.02%808,66861.67%
TSLA250919C002000002024-07-23 12:22PM EDT2025-09-1984.8583.2584.90-4.67-5.22%11,63861.72%
TSLA251219C002000002024-07-23 1:39PM EDT2025-12-1990.6089.3090.80-3.51-3.73%89,88262.31%
TSLA260116C002000002024-07-23 3:27PM EDT2026-01-1694.0091.3092.30-2.35-2.44%717,79062.49%
TSLA260618C002000002024-07-23 2:43PM EDT2026-06-18101.25100.10101.05-4.10-3.89%265,86263.26%
TSLA261218C002000002024-07-23 3:59PM EDT2026-12-18110.00108.95110.45-5.55-4.80%864,17663.88%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P002000002024-07-23 3:59PM EDT2024-07-260.460.450.46+0.12+35.29%25,29718,326115.23%
TSLA240802P002000002024-07-23 3:59PM EDT2024-08-020.980.980.99+0.16+19.51%5,2494,94881.69%
TSLA240809P002000002024-07-23 3:59PM EDT2024-08-091.531.491.57+0.24+18.60%8851,83171.19%
TSLA240816P002000002024-07-23 3:59PM EDT2024-08-161.951.941.98+0.24+14.04%18,97519,92464.60%
TSLA240823P002000002024-07-23 3:59PM EDT2024-08-232.672.502.69+0.41+18.14%4261,76862.00%
TSLA240830P002000002024-07-23 3:59PM EDT2024-08-302.962.763.10+0.15+5.34%55936158.33%
TSLA240920P002000002024-07-23 3:59PM EDT2024-09-204.504.454.60+0.24+5.63%2,59618,72354.50%
TSLA241018P002000002024-07-23 3:59PM EDT2024-10-186.956.957.15+0.20+2.96%4815,93353.50%
TSLA241115P002000002024-07-23 3:58PM EDT2024-11-1510.1010.1010.35+0.40+4.12%2332,77454.99%
TSLA241220P002000002024-07-23 3:59PM EDT2024-12-2012.1612.0012.30+0.56+4.83%3374,09652.42%
TSLA250117P002000002024-07-23 3:54PM EDT2025-01-1713.6513.6013.85+0.55+4.20%23333,93251.23%
TSLA250221P002000002024-07-23 11:03AM EDT2025-02-2115.9015.4516.55+0.39+2.51%319550.85%
TSLA250321P002000002024-07-23 2:54PM EDT2025-03-2117.0517.1017.65+0.35+2.10%1482,47450.05%
TSLA250620P002000002024-07-23 3:58PM EDT2025-06-2022.0221.8522.55+0.62+2.90%19210,55549.68%
TSLA250919P002000002024-07-23 3:22PM EDT2025-09-1925.8525.7026.85+0.35+1.37%534,41549.10%
TSLA251219P002000002024-07-23 3:40PM EDT2025-12-1930.0029.7030.85+0.43+1.45%636,30248.80%
TSLA260116P002000002024-07-23 3:58PM EDT2026-01-1631.3530.9031.90-0.19-0.60%518,92248.61%
TSLA260618P002000002024-07-23 3:40PM EDT2026-06-1836.8036.5037.10-0.15-0.41%4326,20647.66%
TSLA261218P002000002024-07-23 3:56PM EDT2026-12-1842.6041.8542.80+0.57+1.36%642,72647.02%