Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.62 -0.39 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:410.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C004100002024-06-14 9:30AM EDT2024-06-210.020.000.01+0.01+100.00%1993175.00%
TSLA240719C004100002024-06-12 3:31PM EDT2024-07-190.050.000.080.00-25065392.58%
TSLA240816C004100002024-06-14 11:50AM EDT2024-08-160.160.000.45-0.10-38.46%117882.52%
TSLA240920C004100002024-06-14 11:40AM EDT2024-09-200.340.000.58+0.04+13.33%182368.26%
TSLA241115C004100002024-06-14 9:30AM EDT2024-11-151.080.441.81+0.16+17.39%6010666.09%
TSLA241220C004100002024-06-14 2:12PM EDT2024-12-201.140.772.12-0.31-21.38%1516362.24%
TSLA250117C004100002024-06-14 2:37PM EDT2025-01-171.481.391.52-0.49-24.87%24,46758.15%
TSLA250321C004100002024-06-12 1:22PM EDT2025-03-212.712.353.000.00-120257.39%
TSLA250620C004100002024-06-11 12:25PM EDT2025-06-204.484.154.40+0.76+20.43%41,60955.15%
TSLA250919C004100002024-05-21 3:53PM EDT2025-09-199.005.306.800.00-319853.71%
TSLA251219C004100002024-06-10 1:54PM EDT2025-12-199.169.2010.500.00-21,05556.04%
TSLA260116C004100002024-06-14 3:32PM EDT2026-01-1610.2510.0011.35-1.25-10.87%2376155.98%
TSLA260618C004100002024-06-14 12:34PM EDT2026-06-1815.7014.1016.40-2.80-15.14%81,83955.79%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P004100002024-01-02 4:42PM EDT2024-06-21163.78220.15221.900.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT2024-09-20236.49252.50256.900.00-10176.40%
TSLA250117P004100002024-06-14 12:06PM EDT2025-01-17231.93229.90234.15+3.73+1.63%1162.65%
TSLA250620P004100002024-04-29 11:46AM EDT2025-06-20216.35231.85235.750.00-1053.71%
TSLA250919P004100002024-01-25 4:18PM EDT2025-09-19225.20216.90218.900.00-5300.00%
TSLA251219P004100002024-06-13 9:39AM EDT2025-12-19220.97228.10236.000.00-1144.67%
TSLA260116P004100002024-06-13 9:35AM EDT2026-01-16222.49228.95236.050.00-1143.71%
TSLA260618P004100002024-05-21 2:39PM EDT2026-06-18224.44228.10235.950.00-1038.71%