Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
251.51+12.31 (+5.15%)
At close: 04:00PM EDT
251.60 +0.09 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240816C005300002024-07-22 3:00PM EDT2024-08-160.040.020.040.00-4446,68593.75%
TSLA240920C005300002024-07-22 1:58PM EDT2024-09-200.230.230.26+0.05+27.78%1943574.61%
TSLA241018C005300002024-07-22 12:22PM EDT2024-10-180.580.640.67+0.12+26.09%4627669.90%
TSLA241115C005300002024-07-22 2:18PM EDT2024-11-151.471.431.51+0.33+28.95%323268.90%
TSLA241220C005300002024-07-22 3:58PM EDT2024-12-202.252.212.27+0.54+31.58%53671865.01%
TSLA250117C005300002024-07-22 3:22PM EDT2025-01-172.902.932.99+0.31+11.97%5592,37062.96%
TSLA250221C005300002024-07-22 3:04PM EDT2025-02-214.204.254.55+0.70+20.00%2224562.52%
TSLA250321C005300002024-07-22 9:57AM EDT2025-03-215.155.305.60+0.60+13.19%636961.69%
TSLA250620C005300002024-07-22 1:07PM EDT2025-06-209.629.659.95+1.60+19.95%18,35560.95%
TSLA250919C005300002024-07-22 9:47AM EDT2025-09-1914.2714.2514.70+1.97+16.02%143060.50%
TSLA251219C005300002024-07-22 9:58AM EDT2025-12-1918.9119.0019.65-5.67-23.07%23,28060.28%
TSLA260116C005300002024-07-22 2:51PM EDT2026-01-1620.9520.4021.00+3.25+18.36%3214560.10%
TSLA260618C005300002024-07-22 3:00PM EDT2026-06-1829.4029.2029.65+4.10+16.21%68814960.46%
TSLA261218C005300002024-07-22 3:20PM EDT2026-12-1839.4038.9540.10+4.30+12.25%3252460.81%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240816P005300002024-07-12 1:17PM EDT2024-08-16280.09277.95278.950.00--0125.10%
TSLA240920P005300002023-06-26 1:39PM EDT2024-09-20285.45262.70269.250.00--00.00%
TSLA250117P005300002024-07-16 2:49PM EDT2025-01-17273.23277.50279.500.00-25052.43%
TSLA250221P005300002024-07-12 10:20AM EDT2025-02-21282.65276.20280.500.00--053.69%
TSLA250321P005300002024-07-12 9:52AM EDT2025-03-21284.00276.25280.600.00--1250.95%
TSLA250620P005300002024-07-15 9:58AM EDT2025-06-20271.81277.15282.450.00-8549.12%
TSLA250919P005300002024-07-10 1:21PM EDT2025-09-19270.69276.15282.950.00--144.68%
TSLA251219P005300002024-07-19 2:07PM EDT2025-12-19291.45277.05284.700.00-2543.73%
TSLA260116P005300002024-07-17 1:46PM EDT2026-01-16283.50278.00284.900.00-82942.91%
TSLA260618P005300002024-07-16 3:41PM EDT2026-06-18280.83279.75286.150.00-112439.63%
TSLA261218P005300002024-07-16 3:41PM EDT2026-12-18284.47282.65289.800.00-114539.17%