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:460.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C004600002024-07-09 10:18AM EDT2024-07-190.010.000.010.00-8280131.25%
TSLA240816C004600002024-07-12 3:27PM EDT2024-08-160.220.180.21-0.06-21.43%5692081.15%
TSLA240920C004600002024-07-12 3:21PM EDT2024-09-200.850.770.80+0.13+18.06%2058869.24%
TSLA241018C004600002024-07-11 11:17AM EDT2024-10-183.251.791.860.00-2015567.49%
TSLA241115C004600002024-07-12 3:11PM EDT2024-11-153.703.403.55+0.50+15.62%6725367.79%
TSLA241220C004600002024-07-12 3:59PM EDT2024-12-204.904.805.00+0.56+12.90%3053,95264.89%
TSLA250117C004600002024-07-12 3:36PM EDT2025-01-176.456.056.35+0.75+13.16%675,98963.50%
TSLA250221C004600002024-07-12 3:12PM EDT2025-02-218.737.259.80+0.83+10.51%523663.55%
TSLA250321C004600002024-07-12 11:03AM EDT2025-03-2110.189.9510.40+0.38+3.88%124263.07%
TSLA250620C004600002024-07-11 11:58AM EDT2025-06-2016.5015.6516.25+1.50+10.00%170662.43%
TSLA250919C004600002024-07-12 9:52AM EDT2025-09-1920.6021.1021.90-7.10-25.63%2657961.83%
TSLA251219C004600002024-07-11 12:06PM EDT2025-12-1926.0026.5527.600.00-11,30661.59%
TSLA260116C004600002024-07-12 12:42PM EDT2026-01-1629.5528.0529.20+0.08+0.27%31,57461.42%
TSLA260618C004600002024-07-12 1:10PM EDT2026-06-1838.5536.5039.30+2.35+6.49%191761.55%
TSLA261218C004600002024-07-12 3:29PM EDT2026-12-1849.5046.3550.50+4.17+9.20%561,74961.84%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240816P004600002024-06-24 10:39AM EDT2024-08-16275.32210.35212.900.00--0103.86%
TSLA240920P004600002024-07-11 3:57PM EDT2024-09-20218.44210.20212.850.00-2072.93%
TSLA241018P004600002024-07-05 11:03AM EDT2024-10-18212.29208.00216.400.00-1053.83%
TSLA241115P004600002024-07-05 1:46PM EDT2024-11-15212.46209.70214.750.00-9865.66%
TSLA250117P004600002024-06-21 3:52PM EDT2025-01-17277.24210.70214.300.00-3051.87%
TSLA250620P004600002024-07-12 3:01PM EDT2025-06-20214.16214.60219.15+13.66+6.81%503249.42%
TSLA251219P004600002024-07-12 9:58AM EDT2025-12-19221.40216.75223.95+15.70+7.63%29246.25%
TSLA260116P004600002024-07-08 2:41PM EDT2026-01-16216.76216.70224.400.00-26445.58%
TSLA260618P004600002024-07-09 11:46AM EDT2026-06-18215.45220.20229.000.00-4244.78%
TSLA261218P004600002024-07-11 3:05PM EDT2026-12-18230.00224.30234.000.00-26243.83%