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:370.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C003700002024-07-12 3:53PM EDT2024-07-190.010.000.02-0.02-66.67%1,1273,85492.19%
TSLA240726C003700002024-07-12 3:04PM EDT2024-07-260.390.310.39+0.07+21.87%4320296.19%
TSLA240802C003700002024-07-12 1:36PM EDT2024-08-020.580.510.54+0.18+45.00%2644483.55%
TSLA240809C003700002024-07-12 1:22PM EDT2024-08-090.850.720.79+0.22+34.92%159776.81%
TSLA240816C003700002024-07-12 3:51PM EDT2024-08-161.050.991.03+0.17+19.32%352,59072.34%
TSLA240823C003700002024-07-12 1:23PM EDT2024-08-231.481.241.47+0.35+30.97%271769.84%
TSLA240920C003700002024-07-12 2:32PM EDT2024-09-203.082.802.87+0.72+30.51%437,56763.48%
TSLA241018C003700002024-07-12 2:56PM EDT2024-10-185.385.255.40+0.83+18.24%6618,39363.26%
TSLA241115C003700002024-07-12 10:33AM EDT2024-11-158.878.558.75+1.38+18.42%1933664.78%
TSLA241220C003700002024-07-12 3:15PM EDT2024-12-2011.5510.9511.20+1.75+17.86%3258562.41%
TSLA250117C003700002024-07-12 3:11PM EDT2025-01-1713.7113.1013.40+1.93+16.38%1435,46861.55%
TSLA250221C003700002024-07-11 2:27PM EDT2025-02-2115.4014.9518.100.00-6826861.69%
TSLA250321C003700002024-07-12 3:41PM EDT2025-03-2119.2518.6519.15+2.20+12.90%4365161.52%
TSLA250620C003700002024-07-11 1:48PM EDT2025-06-2026.3726.0026.60+0.87+3.41%23,04161.26%
TSLA250919C003700002024-07-11 1:37PM EDT2025-09-1932.8032.7533.650.00-544461.18%
TSLA251219C003700002024-07-12 3:42PM EDT2025-12-1940.5039.3040.40+3.44+9.28%81,12661.36%
TSLA260116C003700002024-07-12 10:11AM EDT2026-01-1642.2340.1043.00+3.30+8.48%763361.20%
TSLA260618C003700002024-07-12 10:11AM EDT2026-06-1850.5050.2053.15+1.15+2.33%91,93761.55%
TSLA261218C003700002024-07-12 3:50PM EDT2026-12-1862.8561.1064.50+3.45+5.81%63,37362.05%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240920P003700002024-07-12 3:39PM EDT2024-09-20121.70121.45123.95+1.59+1.32%1250.46%
TSLA241018P003700002024-03-28 2:06PM EDT2024-10-18193.29199.70203.850.00-10220.88%
TSLA241115P003700002024-07-09 9:35AM EDT2024-11-15120.47123.80128.350.00-1152.64%
TSLA241220P003700002024-04-29 1:00PM EDT2024-12-20173.80192.95194.800.00-610160.10%
TSLA250117P003700002024-07-12 11:44AM EDT2025-01-17126.25126.30129.70+8.45+7.17%3251.45%
TSLA250321P003700002024-02-29 11:07AM EDT2025-03-21168.00191.70196.050.00-10127.98%
TSLA250620P003700002024-07-03 10:33AM EDT2025-06-20136.08133.75137.400.00-3548.78%
TSLA250919P003700002024-07-11 12:33PM EDT2025-09-19138.63136.35142.250.00-2348.59%
TSLA251219P003700002024-07-09 11:20AM EDT2025-12-19135.55139.20146.000.00-2647.68%
TSLA260116P003700002024-07-10 10:14AM EDT2026-01-16135.60140.65146.850.00-1247.21%
TSLA260618P003700002024-07-05 12:53PM EDT2026-06-18148.35145.40152.450.00-508846.12%
TSLA261218P003700002024-07-12 9:52AM EDT2026-12-18155.77151.65157.45-1.67-1.06%15644.46%