Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:490.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240816C004900002024-07-19 1:10PM EDT2024-08-160.050.040.07-0.04-44.44%47890.82%
TSLA240920C004900002024-07-19 9:45AM EDT2024-09-200.300.250.28-0.15-33.33%2101,29871.58%
TSLA241018C004900002024-07-19 3:12PM EDT2024-10-180.680.670.72-0.48-41.38%44367.68%
TSLA241115C004900002024-07-19 12:10PM EDT2024-11-151.601.501.59-0.95-37.25%1713667.15%
TSLA241220C004900002024-07-18 11:49AM EDT2024-12-202.342.302.37-1.21-34.08%159463.62%
TSLA250117C004900002024-07-19 2:46PM EDT2025-01-173.103.053.15-1.45-31.87%382,43861.88%
TSLA250221C004900002024-07-17 2:01PM EDT2025-02-214.704.155.05-1.35-22.31%62461.70%
TSLA250321C004900002024-07-19 2:02PM EDT2025-03-215.905.455.90-2.61-30.67%311860.99%
TSLA250620C004900002024-07-19 11:31AM EDT2025-06-2010.259.7510.25-3.40-24.91%463860.37%
TSLA250919C004900002024-07-12 9:33AM EDT2025-09-1915.4014.0015.250.00--660.05%
TSLA251219C004900002024-07-12 3:14PM EDT2025-12-1924.6818.6519.800.00-171,02159.74%
TSLA260116C004900002024-07-19 3:48PM EDT2026-01-1620.7920.2021.10-3.16-13.19%202,88359.68%
TSLA260618C004900002024-07-19 3:51PM EDT2026-06-1829.0028.5529.50-4.10-12.39%17922,02560.05%
TSLA261218C004900002024-07-19 12:18PM EDT2026-12-1839.0038.2039.60-7.25-15.68%625760.58%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240816P004900002024-07-08 3:10PM EDT2024-08-16237.55249.05251.800.00--0128.96%
TSLA240920P004900002023-06-26 1:39PM EDT2024-09-20246.15222.20230.650.00-250.00%
TSLA241220P004900002024-07-10 12:17PM EDT2024-12-20227.55247.65252.200.00--058.18%
TSLA250117P004900002024-07-12 9:45AM EDT2025-01-17247.51248.60251.850.00-81051.12%
TSLA250221P004900002024-07-10 2:51PM EDT2025-02-21226.40246.95255.600.00--962.39%
TSLA250321P004900002024-07-10 2:51PM EDT2025-03-21227.00247.20254.300.00--154.80%
TSLA250620P004900002023-11-03 11:58AM EDT2025-06-20270.50249.20253.000.00-1042.75%
TSLA250919P004900002024-07-10 2:29PM EDT2025-09-19230.90249.00258.000.00--4849.11%
TSLA251219P004900002024-07-12 11:43AM EDT2025-12-19245.55250.05259.000.00-342346.14%
TSLA260116P004900002024-07-17 2:28PM EDT2026-01-16246.90250.40259.000.00-23744.95%
TSLA260618P004900002024-07-10 3:51PM EDT2026-06-18238.95252.00261.450.00-2342.72%
TSLA261218P004900002024-07-17 11:01AM EDT2026-12-18251.55255.70265.000.00-23241.50%