Canada markets close in 3 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.10-3.76 (-2.04%)
As of 12:38PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:220.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C002200002024-06-20 12:09PM EDT2024-06-210.010.000.01-0.01-50.00%1,13824,41887.50%
TSLA240628C002200002024-06-20 12:22PM EDT2024-06-280.120.120.13-0.09-40.91%1,7207,02859.38%
TSLA240705C002200002024-06-20 12:14PM EDT2024-07-050.460.440.46-0.14-23.33%7034,58655.47%
TSLA240712C002200002024-06-20 12:22PM EDT2024-07-120.850.860.89-0.25-21.93%3051,56853.42%
TSLA240719C002200002024-06-20 12:22PM EDT2024-07-191.651.631.65-0.35-17.50%1,89714,46054.98%
TSLA240726C002200002024-06-20 11:41AM EDT2024-07-262.812.702.84-0.39-12.19%15189958.06%
TSLA240802C002200002024-06-20 12:04PM EDT2024-08-023.203.203.40-0.65-16.88%169256.48%
TSLA240816C002200002024-06-20 12:18PM EDT2024-08-164.804.704.75-0.50-9.43%51626,18156.14%
TSLA240920C002200002024-06-20 12:19PM EDT2024-09-207.417.257.35-0.64-7.95%20119,02653.17%
TSLA241018C002200002024-06-20 11:09AM EDT2024-10-1810.159.859.95-0.30-2.87%362,19753.82%
TSLA241115C002200002024-06-20 11:59AM EDT2024-11-1512.6512.7512.90-0.94-6.92%1023,51555.42%
TSLA241220C002200002024-06-20 10:46AM EDT2024-12-2015.1514.8015.00-0.69-4.36%262,84054.16%
TSLA250117C002200002024-06-20 12:16PM EDT2025-01-1716.9516.9017.05-0.95-5.31%1348,99754.38%
TSLA250321C002200002024-06-20 11:17AM EDT2025-03-2121.5521.3021.50-0.79-3.54%101,69454.97%
TSLA250620C002200002024-06-20 12:21PM EDT2025-06-2027.3027.1027.40-1.10-3.87%1613,09555.79%
TSLA250919C002200002024-06-20 10:49AM EDT2025-09-1933.1532.6532.95-0.80-2.36%181856.80%
TSLA251219C002200002024-06-20 11:18AM EDT2025-12-1938.2337.8538.20-0.67-1.72%93,57057.78%
TSLA260116C002200002024-06-20 12:13PM EDT2026-01-1639.3039.2539.55-1.20-2.96%73,44857.87%
TSLA260618C002200002024-06-20 11:13AM EDT2026-06-1847.3046.9047.15-0.95-1.97%203,36458.99%
TSLA261218C002200002024-06-20 12:03PM EDT2026-12-1854.8954.9055.40-1.23-2.19%376260.04%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P002200002024-06-20 10:27AM EDT2024-06-2137.5036.7537.35+2.45+6.99%49700.00%
TSLA240628P002200002024-06-20 9:45AM EDT2024-06-2838.0036.8537.30+2.90+8.26%1690.00%
TSLA240705P002200002024-06-18 1:20PM EDT2024-07-0535.7937.3537.450.00-190.00%
TSLA240712P002200002024-06-18 12:02PM EDT2024-07-1236.4737.5538.250.00-180.00%
TSLA240719P002200002024-06-20 10:11AM EDT2024-07-1938.7537.8538.10+2.49+6.87%22,2820.00%
TSLA240726P002200002024-06-14 12:22PM EDT2024-07-2642.9538.5039.550.00-6739.36%
TSLA240816P002200002024-06-20 9:39AM EDT2024-08-1641.2240.3040.40+2.44+6.29%22,06438.57%
TSLA240920P002200002024-06-20 9:47AM EDT2024-09-2042.1042.1542.45+1.17+2.86%27,13639.87%
TSLA241018P002200002024-06-20 11:16AM EDT2024-10-1843.4843.6044.00+0.86+2.02%614840.07%
TSLA241115P002200002024-06-17 12:43PM EDT2024-11-1543.8545.4045.850.00-615741.12%
TSLA241220P002200002024-06-20 11:10AM EDT2024-12-2046.5847.1547.40+2.98+6.83%11,06640.56%
TSLA250117P002200002024-06-18 1:08PM EDT2025-01-1747.3147.9548.200.00-213,80639.45%
TSLA250321P002200002024-06-17 3:48PM EDT2025-03-2148.2850.9051.300.00-121340.09%
TSLA250620P002200002024-06-20 10:42AM EDT2025-06-2054.5054.2054.55+2.30+4.41%33,76539.51%
TSLA250919P002200002024-06-17 2:04PM EDT2025-09-1954.8257.4558.150.00-11,49539.96%
TSLA251219P002200002024-06-18 1:34PM EDT2025-12-1959.7060.4061.050.00-72,39839.83%
TSLA260116P002200002024-06-17 2:36PM EDT2026-01-1659.6361.2061.600.00-174,00939.46%
TSLA260618P002200002024-06-18 11:40AM EDT2026-06-1865.6565.6066.050.00-52,76639.47%
TSLA261218P002200002024-06-20 9:40AM EDT2026-12-1870.5569.5570.30+0.70+1.00%155039.02%