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:315.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C003150002024-07-19 3:59PM EDT2024-07-260.160.150.17-0.30-65.22%3,2342,62989.84%
TSLA240802C003150002024-07-19 3:56PM EDT2024-08-020.530.520.55-0.69-56.56%1,0844,35776.56%
TSLA240809C003150002024-07-19 3:24PM EDT2024-08-091.111.001.07-0.71-39.01%5232070.90%
TSLA240816C003150002024-07-19 3:22PM EDT2024-08-161.621.551.60-1.07-39.78%2089,26767.29%
TSLA240823C003150002024-07-19 3:53PM EDT2024-08-232.161.942.29-1.24-36.47%3513164.60%
TSLA240830C003150002024-07-19 1:35PM EDT2024-08-302.802.163.35-1.30-31.71%334463.16%
TSLA240920C003150002024-07-19 3:28PM EDT2024-09-204.604.404.55-1.72-27.22%1055,52259.35%
TSLA241018C003150002024-07-19 12:57PM EDT2024-10-187.707.607.80-2.60-25.24%2450059.36%
TSLA241115C003150002024-07-19 12:45PM EDT2024-11-1512.0011.6512.00-3.40-22.08%2834761.52%
TSLA250321C003150002024-07-19 12:09PM EDT2025-03-2123.7022.7023.20-3.98-14.38%7639558.72%
TSLA250919C003150002024-07-16 11:33AM EDT2025-09-1945.6636.4539.000.00-111659.15%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P003150002024-07-18 11:05AM EDT2024-07-2661.4772.9577.100.00-1155128.91%
TSLA240802P003150002024-07-19 12:45PM EDT2024-08-0277.4873.4577.20+5.08+7.02%32192.68%
TSLA240816P003150002024-07-19 2:55PM EDT2024-08-1676.7275.6577.45+12.42+19.32%499757.62%
TSLA240823P003150002024-07-18 1:03PM EDT2024-08-2361.6572.4079.250.00-11773.68%
TSLA240920P003150002024-07-18 9:47AM EDT2024-09-2069.9576.8579.200.00-41454.70%
TSLA241018P003150002024-07-17 2:16PM EDT2024-10-1873.6178.2585.000.00-21653.82%
TSLA241115P003150002024-07-12 1:57PM EDT2024-11-1576.4580.0084.500.00-181854.38%
TSLA250321P003150002024-03-18 9:30AM EDT2025-03-21145.930.000.000.00-200.00%
TSLA250919P003150002024-07-10 9:47AM EDT2025-09-1988.0796.90102.550.00-18622148.36%