Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:280.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C002800002024-07-19 3:59PM EDT2024-07-261.301.271.36-1.81-58.20%7,90810,68185.64%
TSLA240802C002800002024-07-19 3:58PM EDT2024-08-022.482.462.57-2.27-47.79%1,5722,38272.89%
TSLA240809C002800002024-07-19 3:58PM EDT2024-08-093.753.603.70-2.32-38.22%3021,02367.38%
TSLA240816C002800002024-07-19 3:59PM EDT2024-08-164.654.654.80-2.80-37.58%2,43710,06564.16%
TSLA240823C002800002024-07-19 3:59PM EDT2024-08-235.705.506.00-3.10-35.23%17664762.01%
TSLA240830C002800002024-07-19 3:58PM EDT2024-08-306.746.257.55-3.36-33.27%16018361.11%
TSLA240920C002800002024-07-19 3:57PM EDT2024-09-209.749.559.70-3.36-25.65%55812,71558.09%
TSLA241018C002800002024-07-19 3:43PM EDT2024-10-1814.2513.9014.10-3.85-21.27%2713,16258.54%
TSLA241115C002800002024-07-19 3:42PM EDT2024-11-1519.4018.9019.30-4.30-18.14%2171,38661.08%
TSLA241220C002800002024-07-19 3:46PM EDT2024-12-2022.7222.3522.65-4.28-15.85%3275,71359.35%
TSLA250117C002800002024-07-19 3:53PM EDT2025-01-1725.3025.0025.40-5.10-16.78%90911,97458.68%
TSLA250221C002800002024-07-19 3:06PM EDT2025-02-2129.5328.6529.55-4.37-12.89%1623959.09%
TSLA250321C002800002024-07-19 3:32PM EDT2025-03-2132.0531.3031.90-4.70-12.79%2241,44358.83%
TSLA250620C002800002024-07-19 2:32PM EDT2025-06-2039.8039.5040.05-6.05-13.20%874,14759.17%
TSLA250919C002800002024-07-19 3:12PM EDT2025-09-1947.7846.3049.05-8.01-14.36%1995460.15%
TSLA251219C002800002024-07-19 2:36PM EDT2025-12-1953.7053.1555.75-6.85-11.31%4832,36560.61%
TSLA260116C002800002024-07-19 1:31PM EDT2026-01-1656.7255.2056.25-5.28-8.52%271,93660.14%
TSLA260618C002800002024-07-19 3:46PM EDT2026-06-1866.0165.3066.45-6.69-9.20%463,45160.98%
TSLA261218C002800002024-07-19 2:56PM EDT2026-12-1876.9075.7577.15-6.45-7.74%381,18161.69%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P002800002024-07-19 3:13PM EDT2024-07-2641.7041.6042.40+8.25+24.66%1062,62383.67%
TSLA240802P002800002024-07-19 3:50PM EDT2024-08-0243.1042.5543.65+8.35+24.03%571,43570.91%
TSLA240809P002800002024-07-19 3:30PM EDT2024-08-0942.9043.4544.70+10.56+32.65%3004064.91%
TSLA240816P002800002024-07-19 3:02PM EDT2024-08-1644.2044.4545.20+6.59+17.52%774,36960.44%
TSLA240823P002800002024-07-19 11:34AM EDT2024-08-2344.8043.2047.15+6.87+18.11%35255.75%
TSLA240830P002800002024-07-17 11:26AM EDT2024-08-3040.3945.8048.35+1.19+3.04%56358.70%
TSLA240920P002800002024-07-19 1:10PM EDT2024-09-2048.3047.8548.70+7.27+17.72%343,67851.70%
TSLA241018P002800002024-07-19 1:34PM EDT2024-10-1851.4451.1555.55+6.34+14.06%2318155.24%
TSLA241115P002800002024-07-19 12:50PM EDT2024-11-1556.5454.8556.00+5.99+11.85%815352.44%
TSLA241220P002800002024-07-19 2:23PM EDT2024-12-2057.3557.7058.10+4.40+8.31%4175350.34%
TSLA250117P002800002024-07-19 1:13PM EDT2025-01-1760.4059.0060.00+5.85+10.72%503,97049.57%
TSLA250221P002800002024-07-18 2:40PM EDT2025-02-2156.9162.0064.250.00-151751.34%
TSLA250321P002800002024-07-19 3:00PM EDT2025-03-2164.0563.7064.90+4.05+6.75%321749.16%
TSLA250620P002800002024-07-19 2:51PM EDT2025-06-2069.3569.1070.55+4.55+7.02%579348.23%
TSLA250919P002800002024-07-17 10:12AM EDT2025-09-1970.7873.4074.90+0.58+0.83%148147.02%
TSLA251219P002800002024-07-19 10:44AM EDT2025-12-1977.3077.5579.40+2.85+3.83%872246.65%
TSLA260116P002800002024-07-18 1:25PM EDT2026-01-1673.2878.7580.250.00-31,24246.17%
TSLA260618P002800002024-07-18 9:50AM EDT2026-06-1882.0084.5086.400.00-139245.47%
TSLA261218P002800002024-07-19 10:28AM EDT2026-12-1892.4090.7093.80+4.05+4.58%8024545.50%