Canada markets open in 9 hours 27 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.02 +0.79 (+0.32%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C000500002024-07-16 9:30AM EDT2024-07-19206.75196.95201.350.00-11621,872.27%
TSLA240816C000500002024-07-10 2:46PM EDT2024-08-16216.70197.55201.400.00-1205244.53%
TSLA240920C000500002024-07-02 10:13AM EDT2024-09-20176.90197.40201.950.00-16492178.42%
TSLA241018C000500002024-07-15 9:53AM EDT2024-10-18209.90197.80202.300.00-23163.57%
TSLA241115C000500002024-07-09 11:24AM EDT2024-11-15209.64198.20202.650.00-37152.83%
TSLA241220C000500002024-07-11 10:10AM EDT2024-12-20222.21198.40202.900.00-2336138.82%
TSLA250117C000500002024-07-16 3:42PM EDT2025-01-17209.02198.30203.150.00-22,839129.00%
TSLA250321C000500002024-07-18 10:46AM EDT2025-03-21203.35199.35203.60-1.65-0.80%10073120.80%
TSLA250620C000500002024-07-11 11:02AM EDT2025-06-20215.00197.00207.000.00-1377108.08%
TSLA250919C000500002024-07-11 3:03PM EDT2025-09-19198.00198.00208.000.00-14103.17%
TSLA251219C000500002024-07-17 1:01PM EDT2025-12-19204.00199.00209.000.00-213599.57%
TSLA260116C000500002024-07-12 2:55PM EDT2026-01-16206.38200.00210.000.00-1166102.25%
TSLA260618C000500002024-07-17 3:17PM EDT2026-06-18204.61201.00211.000.00-680194.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P000500002024-07-17 1:30PM EDT2024-07-190.010.000.010.00-167,840900.00%
TSLA240816P000500002024-07-18 9:33AM EDT2024-08-160.020.000.020.00-1502,745178.13%
TSLA240920P000500002024-07-17 2:50PM EDT2024-09-200.030.010.030.00-63,688126.56%
TSLA241018P000500002024-07-18 2:00PM EDT2024-10-180.030.030.05-0.01-25.00%701,551112.50%
TSLA241115P000500002024-07-18 9:30AM EDT2024-11-150.070.030.07+0.01+16.67%11,606100.78%
TSLA241220P000500002024-07-18 2:11PM EDT2024-12-200.100.050.10+0.01+11.11%53,19092.19%
TSLA250117P000500002024-07-18 12:05PM EDT2025-01-170.130.100.140.00-4014,97689.26%
TSLA250221P000500002024-07-11 3:02PM EDT2025-02-210.190.150.200.00-102085.55%
TSLA250321P000500002024-07-18 11:44AM EDT2025-03-210.190.190.22-0.02-9.52%152,34782.13%
TSLA250620P000500002024-07-18 3:50PM EDT2025-06-200.400.370.420.00-2009,08176.47%
TSLA250919P000500002024-07-18 1:26PM EDT2025-09-190.570.490.66-0.04-6.56%1064071.70%
TSLA251219P000500002024-07-18 1:27PM EDT2025-12-190.820.720.92-0.02-2.38%242,32168.90%
TSLA260116P000500002024-07-18 3:50PM EDT2026-01-160.940.880.98+0.03+3.30%286,01268.53%
TSLA260618P000500002024-07-18 3:56PM EDT2026-06-181.411.391.54-0.04-2.76%1326,75165.74%