Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C002100002024-07-19 3:57PM EDT2024-07-2631.4830.7531.50-9.12-22.46%5322,25693.99%
TSLA240802C002100002024-07-19 3:24PM EDT2024-08-0233.8332.0532.90-8.07-19.26%23579976.86%
TSLA240809C002100002024-07-19 3:37PM EDT2024-08-0934.3633.2534.65-7.34-17.60%3784271.96%
TSLA240816C002100002024-07-19 3:57PM EDT2024-08-1635.1534.5535.55-8.30-19.10%3306,01367.90%
TSLA240823C002100002024-07-19 3:46PM EDT2024-08-2336.3034.4037.00-7.85-17.78%2911363.54%
TSLA240830C002100002024-07-19 2:55PM EDT2024-08-3037.0935.0538.85-14.10-27.54%168563.01%
TSLA240920C002100002024-07-19 3:52PM EDT2024-09-2039.8039.4540.50-8.35-17.34%2266,76660.93%
TSLA241018C002100002024-07-19 3:42PM EDT2024-10-1844.5741.8045.50-8.85-16.57%681,64359.93%
TSLA241115C002100002024-07-19 3:42PM EDT2024-11-1549.1947.9048.85-6.23-11.24%293,63862.54%
TSLA241220C002100002024-07-19 3:59PM EDT2024-12-2050.8051.2552.05-8.40-14.19%1992,25361.04%
TSLA250117C002100002024-07-19 3:53PM EDT2025-01-1754.6554.1054.75-7.96-12.71%2112,49560.85%
TSLA250221C002100002024-07-18 1:40PM EDT2025-02-2170.6356.1059.600.00-27261.03%
TSLA250321C002100002024-07-19 3:00PM EDT2025-03-2160.3059.6561.15-12.17-16.79%132,57061.14%
TSLA250620C002100002024-07-19 2:53PM EDT2025-06-2067.5766.9568.10-7.43-9.91%351,35161.06%
TSLA250919C002100002024-07-18 3:14PM EDT2025-09-1981.0173.1074.950.00-147661.37%
TSLA251219C002100002024-07-19 3:01PM EDT2025-12-1980.5079.4081.75-8.50-9.55%214,10962.37%
TSLA260116C002100002024-07-19 1:47PM EDT2026-01-1682.3381.3082.05-13.67-14.24%72,23761.84%
TSLA260618C002100002024-07-19 2:11PM EDT2026-06-1891.6090.3091.10-10.60-10.37%44,04462.67%
TSLA261218C002100002024-07-18 2:06PM EDT2026-12-18111.6799.50101.900.00-359863.88%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P002100002024-07-19 3:59PM EDT2024-07-261.781.701.78+0.61+52.14%4,8835,20291.06%
TSLA240802P002100002024-07-19 3:59PM EDT2024-08-023.002.913.00+0.80+36.36%8223,14773.97%
TSLA240809P002100002024-07-19 3:59PM EDT2024-08-093.983.954.05+1.08+37.24%1,5651,19567.02%
TSLA240816P002100002024-07-19 3:53PM EDT2024-08-164.764.754.85+1.19+33.33%1,20010,82462.22%
TSLA240823P002100002024-07-19 3:16PM EDT2024-08-235.405.455.85+1.15+27.06%13132959.56%
TSLA240830P002100002024-07-19 3:56PM EDT2024-08-306.345.657.00+1.41+28.60%19120957.13%
TSLA240920P002100002024-07-19 3:59PM EDT2024-09-208.658.508.70+1.90+28.15%2919,76554.03%
TSLA241018P002100002024-07-19 3:59PM EDT2024-10-1811.8211.8012.00+1.67+16.45%2321,01153.49%
TSLA241115P002100002024-07-19 3:43PM EDT2024-11-1515.5015.6015.85+2.00+14.81%5212,21055.13%
TSLA241220P002100002024-07-19 3:49PM EDT2024-12-2017.8517.7518.05+2.55+16.67%433,76352.54%
TSLA250117P002100002024-07-19 3:51PM EDT2025-01-1719.5719.5019.80+2.19+12.60%29212,94651.33%
TSLA250221P002100002024-07-19 12:34PM EDT2025-02-2122.3021.6022.55+2.45+12.34%10873050.80%
TSLA250321P002100002024-07-19 2:52PM EDT2025-03-2123.6123.5023.95+3.76+18.94%2211,02350.23%
TSLA250620P002100002024-07-19 3:15PM EDT2025-06-2028.3028.5029.05+2.95+11.64%3094,47749.52%
TSLA250919P002100002024-07-19 10:30AM EDT2025-09-1932.4832.4533.70+3.18+10.85%188049.06%
TSLA251219P002100002024-07-19 3:19PM EDT2025-12-1936.7236.6537.80+2.95+8.74%23,23848.65%
TSLA260116P002100002024-07-19 12:58PM EDT2026-01-1638.4037.8538.70+3.80+10.98%661,30448.27%
TSLA260618P002100002024-07-19 3:52PM EDT2026-06-1844.0843.5544.60+3.28+8.04%10995047.78%
TSLA261218P002100002024-07-19 3:45PM EDT2026-12-1849.6348.9550.50+0.82+1.68%32456447.12%