Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
217.80-20.97 (-8.78%)
At close: 04:00PM EDT
217.99 +0.18 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:420.00
CallsforOctober 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241018C004200002024-10-11 12:25PM EDT2024-10-180.010.000.01-0.01-50.00%6532,798137.50%
TSLA241025C004200002024-10-11 1:23PM EDT2024-10-250.020.010.03-0.09-81.82%570589109.38%
TSLA241101C004200002024-10-11 3:50PM EDT2024-11-010.040.020.05-0.18-81.82%417893.75%
TSLA241108C004200002024-10-11 10:22AM EDT2024-11-080.110.050.08-0.22-66.67%33886.33%
TSLA241115C004200002024-10-11 3:21PM EDT2024-11-150.120.100.12-0.27-69.23%6131,53081.45%
TSLA241220C004200002024-10-11 3:45PM EDT2024-12-200.340.320.35-0.73-68.22%2682,27365.77%
TSLA250117C004200002024-10-11 3:58PM EDT2025-01-170.680.660.69-1.11-62.01%2185,70361.33%
TSLA250221C004200002024-10-11 3:57PM EDT2025-02-211.471.441.49-1.98-57.39%15248059.79%
TSLA250321C004200002024-10-11 3:18PM EDT2025-03-212.102.072.12-2.62-55.51%515,58058.09%
TSLA250417C004200002024-10-11 1:52PM EDT2025-04-172.952.852.94-3.30-52.80%5810957.41%
TSLA250620C004200002024-10-11 3:52PM EDT2025-06-205.205.055.20-4.35-45.55%2406,66756.51%
TSLA250815C004200002024-10-10 3:39PM EDT2025-08-157.907.408.00-5.28-40.06%44856.88%
TSLA250919C004200002024-10-11 9:35AM EDT2025-09-199.958.959.25-5.34-34.92%375356.53%
TSLA251219C004200002024-10-11 11:57AM EDT2025-12-1913.8013.1013.75-6.49-31.99%231,62356.73%
TSLA260116C004200002024-10-11 3:40PM EDT2026-01-1614.7514.5514.90-7.24-32.92%893,19056.72%
TSLA260618C004200002024-10-11 3:42PM EDT2026-06-1822.5022.2022.60-8.71-27.91%3966,87257.34%
TSLA261218C004200002024-10-11 3:40PM EDT2026-12-1831.2730.9531.45-10.68-25.46%281657.83%
TSLA270115C004200002024-10-11 3:38PM EDT2027-01-1532.8532.5033.95-12.25-27.16%419258.48%
PutsforOctober 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA241018P004200002024-09-30 9:31AM EDT2024-10-18160.80201.60203.050.00-50184.77%
TSLA241115P004200002024-08-12 3:30PM EDT2024-11-15222.25191.05192.450.00-100.00%
TSLA241220P004200002024-09-27 3:00PM EDT2024-12-20161.45201.50203.050.00-5055.96%
TSLA250117P004200002024-10-04 2:22PM EDT2025-01-17170.85201.70202.750.00-127059.67%
TSLA250221P004200002024-10-04 9:51AM EDT2025-02-21172.70200.20204.200.00-122563.44%
TSLA250321P004200002024-10-10 10:35AM EDT2025-03-21183.20200.70203.900.00-5655.95%
TSLA250417P004200002024-10-07 11:27AM EDT2025-04-17177.62200.00204.250.00-23853.64%
TSLA250620P004200002024-10-10 9:47AM EDT2025-06-20185.35201.20203.750.00-12944.02%
TSLA250919P004200002024-10-10 10:46AM EDT2025-09-19185.85202.05204.850.00-8819041.85%
TSLA251219P004200002024-10-10 10:45AM EDT2025-12-19188.10200.80207.150.00-10012542.80%
TSLA260116P004200002024-10-10 2:39PM EDT2026-01-16186.40204.00206.000.00-72944139.00%
TSLA260618P004200002024-10-10 10:43AM EDT2026-06-18192.51204.55210.350.00-62140.99%
TSLA261218P004200002024-10-01 12:16PM EDT2026-12-18189.90207.25213.950.00-11540.16%
TSLA270115P004200002024-10-10 10:50AM EDT2027-01-15197.65207.70215.600.00-2341.19%