Canada markets close in 5 hours 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.10-6.13 (-2.46%)
As of 10:17AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:360.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C003600002024-07-17 11:10AM EDT2024-07-190.010.000.010.00-973,302231.25%
TSLA240726C003600002024-07-19 9:50AM EDT2024-07-260.030.010.03-0.02-40.00%111,95690.63%
TSLA240802C003600002024-07-19 9:47AM EDT2024-08-020.170.160.18-0.06-26.09%1667083.40%
TSLA240809C003600002024-07-18 3:29PM EDT2024-08-090.470.370.390.00-3699076.86%
TSLA240816C003600002024-07-19 10:01AM EDT2024-08-160.650.640.66-0.14-17.28%1001,47672.90%
TSLA240823C003600002024-07-18 3:47PM EDT2024-08-231.130.890.980.00-258269.70%
TSLA240830C003600002024-07-18 3:45PM EDT2024-08-301.511.141.360.00-155467.36%
TSLA240920C003600002024-07-19 9:51AM EDT2024-09-202.352.182.21-0.29-10.98%112,18262.13%
TSLA241018C003600002024-07-18 3:59PM EDT2024-10-185.124.404.500.00-345261.77%
TSLA241115C003600002024-07-18 12:20PM EDT2024-11-159.907.557.750.00-151,75463.55%
TSLA241220C003600002024-07-19 9:34AM EDT2024-12-2010.6310.1510.35-0.47-4.23%23,19961.74%
TSLA250117C003600002024-07-18 3:14PM EDT2025-01-1713.2511.8512.000.00-784,98160.03%
TSLA250221C003600002024-07-18 12:23PM EDT2025-02-2118.2914.8515.550.00-514060.43%
TSLA250321C003600002024-07-19 9:50AM EDT2025-03-2117.6517.5017.80-3.35-15.95%22,11960.51%
TSLA250620C003600002024-07-19 9:45AM EDT2025-06-2025.0024.7025.00-2.00-7.41%21,67260.30%
TSLA250919C003600002024-07-15 9:42AM EDT2025-09-1941.0031.6532.200.00-149960.62%
TSLA251219C003600002024-07-18 2:06PM EDT2025-12-1942.3537.8038.500.00-82,17560.57%
TSLA260116C003600002024-07-16 2:38PM EDT2026-01-1647.1040.1540.650.00-61,93160.92%
TSLA260618C003600002024-07-18 12:02PM EDT2026-06-1855.1249.7050.200.00-22,89161.00%
TSLA261218C003600002024-07-18 11:48AM EDT2026-12-1866.5960.6561.450.00-41,12761.67%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P003600002024-07-11 1:07PM EDT2024-07-19114.25114.20115.400.00-2100.00%
TSLA240726P003600002024-07-18 3:53PM EDT2024-07-26111.23113.95115.050.00-300.00%
TSLA240809P003600002024-07-09 3:27PM EDT2024-08-0998.69114.40116.200.00-100.00%
TSLA240816P003600002024-07-18 10:28AM EDT2024-08-16105.95115.65116.950.00-3351.95%
TSLA240920P003600002024-07-18 3:55PM EDT2024-09-20112.10116.30117.100.00-1141.21%
TSLA241018P003600002024-07-18 1:27PM EDT2024-10-18107.02113.85116.500.00-5160.00%
TSLA241115P003600002024-07-18 1:13PM EDT2024-11-15109.35117.70119.500.00-22247.21%
TSLA241220P003600002024-07-15 3:00PM EDT2024-12-20111.00118.45119.950.00-363743.17%
TSLA250117P003600002024-07-16 2:43PM EDT2025-01-17112.25120.65122.000.00-143045.53%
TSLA250221P003600002024-07-11 2:43PM EDT2025-02-21124.75119.85123.800.00--5045.66%
TSLA250321P003600002024-06-26 9:43AM EDT2025-03-21166.82121.55126.150.00-4247.31%
TSLA250620P003600002024-07-03 9:50AM EDT2025-06-20131.65125.55129.500.00-2545.20%
TSLA250919P003600002024-07-11 11:39AM EDT2025-09-19128.00128.05134.450.00-1145.81%
TSLA251219P003600002024-07-10 1:50PM EDT2025-12-19123.60131.90136.400.00-110443.53%
TSLA260116P003600002024-07-12 12:16PM EDT2026-01-16134.90134.10137.650.00-23443.59%
TSLA260618P003600002024-06-11 9:54AM EDT2026-06-18192.74129.55135.350.00-26336.61%
TSLA261218P003600002024-07-18 3:37PM EDT2026-12-18145.00144.20149.450.00-12242.68%