Canada markets open in 56 minutes

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
224.47 -21.91 (-8.89%)
Pre-Market: 08:34AM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C002250002024-07-23 3:59PM EDT2024-07-2625.000.000.000.00-4882,9560.00%
TSLA240802C002250002024-07-23 3:56PM EDT2024-08-0227.070.000.000.00-1321,2960.00%
TSLA240809C002250002024-07-23 3:35PM EDT2024-08-0929.690.000.000.00-1027060.00%
TSLA240816C002250002024-07-23 3:59PM EDT2024-08-1629.320.000.000.00-2699,8780.00%
TSLA240823C002250002024-07-23 3:59PM EDT2024-08-2331.550.000.000.00-142170.00%
TSLA240830C002250002024-07-23 3:55PM EDT2024-08-3032.000.000.000.00-325960.00%
TSLA240920C002250002024-07-23 3:59PM EDT2024-09-2034.850.000.000.00-643,6980.00%
TSLA241018C002250002024-07-23 3:42PM EDT2024-10-1840.350.000.000.00-761,5150.00%
TSLA241115C002250002024-07-23 3:49PM EDT2024-11-1545.550.000.000.00-741,3100.00%
TSLA241220C002250002024-07-23 3:33PM EDT2024-12-2049.700.000.000.00-381,0800.00%
TSLA250117C002250002024-07-23 3:56PM EDT2025-01-1751.300.000.000.00-121,5790.00%
TSLA250221C002250002024-07-23 9:41AM EDT2025-02-2159.750.000.000.00-1420.00%
TSLA250321C002250002024-07-23 3:10PM EDT2025-03-2158.300.000.000.00-371,1320.00%
TSLA250620C002250002024-07-23 3:46PM EDT2025-06-2065.210.000.000.00-122,2720.00%
TSLA250919C002250002024-07-23 12:26PM EDT2025-09-1971.800.000.000.00-34080.00%
TSLA261218C002250002024-07-23 12:23PM EDT2026-12-18100.000.000.000.00-354220.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P002250002024-07-23 3:59PM EDT2024-07-263.250.000.000.00-13,05811,45525.00%
TSLA240802P002250002024-07-23 3:59PM EDT2024-08-024.800.000.000.00-1,1701,80312.50%
TSLA240809P002250002024-07-23 3:59PM EDT2024-08-095.970.000.000.00-4172,03212.50%
TSLA240816P002250002024-07-23 3:59PM EDT2024-08-166.850.000.000.00-1,3565,9406.25%
TSLA240823P002250002024-07-23 3:57PM EDT2024-08-237.650.000.000.00-5781,7836.25%
TSLA240830P002250002024-07-23 3:59PM EDT2024-08-308.750.000.000.00-2304376.25%
TSLA240920P002250002024-07-23 3:59PM EDT2024-09-2011.310.000.000.00-6334,8356.25%
TSLA241018P002250002024-07-23 3:59PM EDT2024-10-1815.000.000.000.00-1111,6943.13%
TSLA241115P002250002024-07-23 3:59PM EDT2024-11-1519.150.000.000.00-1251,2763.13%
TSLA241220P002250002024-07-23 3:06PM EDT2024-12-2021.000.000.000.00-1371,2893.13%
TSLA250117P002250002024-07-23 2:44PM EDT2025-01-1723.160.000.000.00-1681,1673.13%
TSLA250221P002250002024-07-23 3:44PM EDT2025-02-2125.990.000.000.00-375,2323.13%
TSLA250321P002250002024-07-23 2:29PM EDT2025-03-2127.500.000.000.00-3062,0373.13%
TSLA250620P002250002024-07-23 1:57PM EDT2025-06-2032.850.000.000.00-132,5181.56%
TSLA250919P002250002024-07-23 10:56AM EDT2025-09-1938.080.000.000.00-31,1461.56%
TSLA261218P002250002024-07-23 2:00PM EDT2026-12-1855.240.000.000.00-374251.56%