Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
252.64+4.41 (+1.78%)
At close: 04:00PM EDT
253.24 +0.60 (+0.24%)
After hours: 04:04PM EDT
In The Money
Show:ListStraddle
Strike:215.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C002150002024-07-15 3:42PM EDT2024-07-1939.3038.0038.50+4.82+13.98%1728,37588.18%
TSLA240726C002150002024-07-15 3:47PM EDT2024-07-2640.0040.0540.30+0.95+2.43%1221,63182.96%
TSLA240802C002150002024-07-15 3:47PM EDT2024-08-0241.6141.6041.95+1.54+3.84%15052578.20%
TSLA240809C002150002024-07-15 3:47PM EDT2024-08-0942.3742.0542.50+2.62+6.59%27031469.84%
TSLA240816C002150002024-07-15 3:39PM EDT2024-08-1644.8042.9543.15+5.25+13.27%3458,58065.95%
TSLA240823C002150002024-07-15 3:35PM EDT2024-08-2346.4843.5544.60+5.48+13.37%56264.45%
TSLA240830C002150002024-07-15 3:27PM EDT2024-08-3047.8944.9046.10+14.98+45.52%5565.04%
TSLA240920C002150002024-07-15 3:46PM EDT2024-09-2048.0047.4547.75+2.27+4.96%303,33060.60%
TSLA241018C002150002024-07-15 3:39PM EDT2024-10-1853.5052.0052.85+3.69+7.41%871,42462.93%
TSLA241115C002150002024-07-15 1:36PM EDT2024-11-1562.4956.5056.90+8.44+15.62%591064.29%
TSLA241220C002150002024-07-15 2:40PM EDT2024-12-2064.3259.8560.25+7.57+13.34%121,53162.82%
TSLA250117C002150002024-07-15 1:43PM EDT2025-01-1768.1062.5562.75+6.90+11.27%594,19662.22%
TSLA250221C002150002024-07-15 10:57AM EDT2025-02-2174.8465.6566.85+10.37+16.08%312162.52%
TSLA250321C002150002024-07-15 1:03PM EDT2025-03-2174.9568.3068.75+7.93+11.83%469562.13%
TSLA250620C002150002024-07-15 3:34PM EDT2025-06-2078.5376.3076.50+6.78+9.45%21,15462.69%
TSLA250919C002150002024-07-15 3:42PM EDT2025-09-1984.2582.6583.65+3.75+4.66%1365162.95%
TSLA261218C002150002024-07-15 3:41PM EDT2026-12-18111.70109.65110.60+3.70+3.43%335364.69%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P002150002024-07-15 3:49PM EDT2024-07-190.230.220.23-0.27-54.00%3,36010,12872.85%
TSLA240726P002150002024-07-15 3:48PM EDT2024-07-262.272.272.35-1.13-32.56%1,5944,12280.54%
TSLA240802P002150002024-07-15 3:48PM EDT2024-08-023.203.203.30-1.15-26.14%7791,17871.67%
TSLA240809P002150002024-07-15 3:48PM EDT2024-08-094.053.904.00-0.98-19.48%1371,01165.72%
TSLA240816P002150002024-07-15 3:46PM EDT2024-08-164.554.654.75-1.05-18.75%3,4496,56562.34%
TSLA240823P002150002024-07-15 3:37PM EDT2024-08-235.025.255.65-1.15-18.64%14125560.10%
TSLA240830P002150002024-07-15 3:20PM EDT2024-08-305.405.856.15-1.60-22.86%18354757.72%
TSLA240920P002150002024-07-15 3:46PM EDT2024-09-208.008.058.20-0.95-10.61%1687,86854.93%
TSLA241018P002150002024-07-15 3:37PM EDT2024-10-1811.0011.3011.45-1.27-10.35%5435654.59%
TSLA241115P002150002024-07-15 3:44PM EDT2024-11-1514.9015.0515.20-0.61-3.93%231,83056.10%
TSLA241220P002150002024-07-15 3:32PM EDT2024-12-2016.8017.3517.55-1.48-8.10%1781553.85%
TSLA250117P002150002024-07-15 3:47PM EDT2025-01-1719.3519.1519.35-0.85-4.21%4548152.68%
TSLA250221P002150002024-07-15 3:25PM EDT2025-02-2121.0521.6522.20-1.65-7.27%13152.44%
TSLA250321P002150002024-07-15 3:46PM EDT2025-03-2123.4023.6023.85-0.50-2.09%4171,96552.00%
TSLA250620P002150002024-07-15 2:13PM EDT2025-06-2027.5028.8529.20-1.92-6.53%52,44850.96%
TSLA250919P002150002024-07-15 2:59PM EDT2025-09-1932.5133.3534.00-3.00-8.45%362950.28%
TSLA261218P002150002024-07-15 10:11AM EDT2026-12-1849.0050.2551.55-1.99-3.90%225948.52%