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:270.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C002700002024-07-12 3:59PM EDT2024-07-191.961.962.02+0.55+39.01%66,24323,58562.72%
TSLA240726C002700002024-07-12 3:59PM EDT2024-07-267.807.657.95+1.66+27.04%7,3505,03481.35%
TSLA240802C002700002024-07-12 3:59PM EDT2024-08-029.059.109.25+1.70+23.13%1,2323,97372.75%
TSLA240809C002700002024-07-12 3:59PM EDT2024-08-0910.2510.3010.50+1.75+20.59%7291,79467.79%
TSLA240816C002700002024-07-12 3:58PM EDT2024-08-1611.5011.4511.60+1.95+20.42%2,9118,41064.51%
TSLA240823C002700002024-07-12 3:58PM EDT2024-08-2312.6612.5013.05+1.72+15.72%17578762.79%
TSLA240920C002700002024-07-12 3:59PM EDT2024-09-2017.0017.0517.20+2.40+16.44%1,75510,20558.97%
TSLA241018C002700002024-07-12 3:58PM EDT2024-10-1822.2022.2022.40+2.75+14.14%2874,19360.04%
TSLA241115C002700002024-07-12 3:57PM EDT2024-11-1528.2027.7528.00+3.43+13.85%2632,43362.56%
TSLA241220C002700002024-07-12 3:57PM EDT2024-12-2031.5530.7031.90+3.35+11.88%3152,09560.55%
TSLA250117C002700002024-07-12 3:57PM EDT2025-01-1734.6533.4035.75+2.80+8.79%4068,91660.48%
TSLA250221C002700002024-07-12 11:42AM EDT2025-02-2139.7937.1039.10+3.94+10.99%1818760.10%
TSLA250321C002700002024-07-12 3:50PM EDT2025-03-2141.4540.5042.75+3.70+9.80%17196360.96%
TSLA250620C002700002024-07-12 3:57PM EDT2025-06-2050.2648.6551.20+3.31+7.05%2735,50360.96%
TSLA250919C002700002024-07-12 2:21PM EDT2025-09-1958.6256.1058.95+4.87+9.06%571,44761.35%
TSLA251219C002700002024-07-12 3:06PM EDT2025-12-1965.4062.9566.50+3.60+5.83%272,57462.01%
TSLA260116C002700002024-07-12 3:42PM EDT2026-01-1666.2965.4067.70+4.09+6.58%201,74961.97%
TSLA260618C002700002024-07-12 3:19PM EDT2026-06-1877.9475.1077.70+5.74+7.95%91,81962.33%
TSLA261218C002700002024-07-12 3:37PM EDT2026-12-1888.2785.3088.75+5.59+6.76%1480862.91%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P002700002024-07-12 3:59PM EDT2024-07-1923.6922.2524.40-5.96-20.10%7523,59257.67%
TSLA240726P002700002024-07-12 3:20PM EDT2024-07-2628.7928.6030.05-5.46-15.94%9736679.96%
TSLA240802P002700002024-07-12 3:41PM EDT2024-08-0229.4229.8532.20-5.46-15.65%1730973.12%
TSLA240809P002700002024-07-12 3:35PM EDT2024-08-0930.7031.0531.30-5.78-15.84%327363.92%
TSLA240816P002700002024-07-12 3:52PM EDT2024-08-1632.2031.9532.15-5.00-13.44%2124,29060.22%
TSLA240823P002700002024-07-12 3:44PM EDT2024-08-2332.2732.8033.40-5.93-15.52%4110758.30%
TSLA240920P002700002024-07-12 3:59PM EDT2024-09-2036.4535.1037.65-4.45-10.88%3648253.02%
TSLA241018P002700002024-07-12 3:39PM EDT2024-10-1839.7540.3040.50-4.89-10.95%8718752.83%
TSLA241115P002700002024-07-12 3:21PM EDT2024-11-1544.7544.7044.95-1.43-3.10%13343754.27%
TSLA241220P002700002024-07-12 2:54PM EDT2024-12-2046.3847.2548.30-4.54-8.92%241,11552.52%
TSLA250117P002700002024-07-12 2:00PM EDT2025-01-1749.0048.2549.90-3.79-7.18%76,51150.30%
TSLA250321P002700002024-07-11 9:30AM EDT2025-03-2147.9053.2055.350.00-153451.19%
TSLA250620P002700002024-07-12 11:59AM EDT2025-06-2059.6959.9560.55-3.31-5.25%181,54649.30%
TSLA250919P002700002024-07-12 3:18PM EDT2025-09-1964.5064.7565.60+4.60+7.68%613848.53%
TSLA251219P002700002024-07-12 3:43PM EDT2025-12-1969.0569.2070.30-1.20-1.71%441,52848.12%
TSLA260116P002700002024-07-12 2:13PM EDT2026-01-1670.0070.3071.50-1.35-1.89%3646047.88%
TSLA260618P002700002024-07-12 11:39AM EDT2026-06-1876.6475.9078.95-1.86-2.37%843347.88%
TSLA261218P002700002024-07-12 1:53PM EDT2026-12-1882.4582.8585.40-3.58-4.16%221546.96%