Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
248.23+7.20 (+2.99%)
At close: 04:00PM EDT
248.76 +0.53 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:260.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C002600002024-07-12 3:59PM EDT2024-07-193.873.853.90+1.16+42.80%48,91616,50565.38%
TSLA240726C002600002024-07-12 3:58PM EDT2024-07-2610.6510.6511.00+2.16+25.44%5,1104,65483.87%
TSLA240802C002600002024-07-12 3:59PM EDT2024-08-0212.0512.2512.45+2.04+20.38%1,4102,56674.32%
TSLA240809C002600002024-07-12 3:58PM EDT2024-08-0913.4713.5013.75+2.07+18.16%7811,93568.77%
TSLA240816C002600002024-07-12 3:55PM EDT2024-08-1614.7014.7014.85+2.35+19.03%3,60244,58165.12%
TSLA240823C002600002024-07-12 3:59PM EDT2024-08-2315.9515.8016.40+1.90+13.52%9278863.32%
TSLA240920C002600002024-07-12 3:59PM EDT2024-09-2020.4520.5020.70+2.85+16.19%1,5185,06559.30%
TSLA241018C002600002024-07-12 3:58PM EDT2024-10-1825.8025.7525.95+3.35+14.92%4684,96260.30%
TSLA241115C002600002024-07-12 3:58PM EDT2024-11-1531.2031.4031.55+3.15+11.23%2681,50562.83%
TSLA241220C002600002024-07-12 3:55PM EDT2024-12-2035.5234.3036.35+4.02+12.76%3283,40261.42%
TSLA250117C002600002024-07-12 3:51PM EDT2025-01-1738.6537.6039.35+4.45+13.01%3,45716,13961.12%
TSLA250221C002600002024-07-12 3:13PM EDT2025-02-2143.4541.5043.85+5.25+13.74%10629361.59%
TSLA250321C002600002024-07-12 3:50PM EDT2025-03-2145.3044.1545.50+4.10+9.95%1391,85160.70%
TSLA250620C002600002024-07-12 3:54PM EDT2025-06-2053.8052.1554.70+4.19+8.45%935,84461.13%
TSLA250919C002600002024-07-12 3:17PM EDT2025-09-1962.5059.4062.40+5.78+10.19%281,08661.46%
TSLA251219C002600002024-07-12 1:17PM EDT2025-12-1968.8866.2569.85+4.08+6.30%145,90362.15%
TSLA260116C002600002024-07-12 3:46PM EDT2026-01-1670.6568.3071.15+4.65+7.05%822,23362.00%
TSLA260618C002600002024-07-12 3:05PM EDT2026-06-1881.4278.4581.65+4.75+6.20%62,38062.84%
TSLA261218C002600002024-07-12 3:05PM EDT2026-12-1891.8288.4592.40+6.72+7.90%171,71063.32%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P002600002024-07-12 3:59PM EDT2024-07-1915.3014.4515.80-6.30-29.17%3,2414,41160.67%
TSLA240726P002600002024-07-12 3:59PM EDT2024-07-2622.2421.8522.20-4.26-16.08%7421,93880.75%
TSLA240802P002600002024-07-12 3:53PM EDT2024-08-0223.3023.2023.45-4.23-15.37%2811,19370.84%
TSLA240809P002600002024-07-12 3:58PM EDT2024-08-0924.4524.2524.50-4.55-15.69%11347664.94%
TSLA240816P002600002024-07-12 3:58PM EDT2024-08-1625.4125.2525.35-4.59-15.30%4872,36760.97%
TSLA240823P002600002024-07-12 12:56PM EDT2024-08-2325.7026.1526.70-5.12-16.61%10265858.95%
TSLA240920P002600002024-07-12 3:48PM EDT2024-09-2029.4529.7529.90-4.50-13.25%1882,13953.39%
TSLA241018P002600002024-07-12 3:59PM EDT2024-10-1834.2033.9034.05-2.50-6.81%10129053.17%
TSLA241115P002600002024-07-12 3:48PM EDT2024-11-1538.0538.3538.60-2.95-7.20%6931554.61%
TSLA241220P002600002024-07-12 3:58PM EDT2024-12-2041.2639.8541.95-1.79-4.16%7572251.97%
TSLA250117P002600002024-07-12 3:47PM EDT2025-01-1742.6542.0544.50-3.80-8.18%9213,89751.29%
TSLA250321P002600002024-07-12 3:18PM EDT2025-03-2147.3047.9548.45-3.06-6.08%16524850.41%
TSLA250620P002600002024-07-12 2:22PM EDT2025-06-2053.2053.7054.35-2.28-4.11%311,85749.65%
TSLA250919P002600002024-07-12 12:44PM EDT2025-09-1958.4558.5559.40-3.30-5.34%231248.88%
TSLA251219P002600002024-07-12 11:49AM EDT2025-12-1963.6163.0064.05-1.54-2.36%445,08948.43%
TSLA260116P002600002024-07-12 3:17PM EDT2026-01-1663.9464.1065.25-1.96-2.97%2561,30748.19%
TSLA260618P002600002024-07-11 1:40PM EDT2026-06-1871.9869.9572.700.00-544248.22%
TSLA261218P002600002024-07-12 3:47PM EDT2026-12-1876.4076.0079.25-0.85-1.10%1333947.39%