Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.62 -0.39 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000750002024-06-13 3:28PM EDT2024-06-21108.00102.65103.450.00-45117250.00%
TSLA240712C000750002024-06-14 1:25PM EDT2024-07-12104.70102.95103.75-0.19-0.18%1010153.91%
TSLA240719C000750002024-05-13 1:08PM EDT2024-07-1996.93101.70104.650.00-15123.83%
TSLA240816C000750002024-06-04 3:12PM EDT2024-08-16102.00103.50104.250.00-151118.85%
TSLA240920C000750002024-05-24 3:44PM EDT2024-09-20106.50104.05106.250.00-322114.99%
TSLA241018C000750002024-05-09 2:05PM EDT2024-10-1899.76104.15104.950.00-914494.02%
TSLA241115C000750002024-06-05 10:06AM EDT2024-11-15100.50105.00105.900.00-1394.48%
TSLA241220C000750002024-06-11 11:00AM EDT2024-12-2097.73105.70106.500.00-1190.53%
TSLA250117C000750002024-06-13 12:31PM EDT2025-01-17113.58106.15107.050.00-129687.94%
TSLA250321C000750002024-04-26 3:55PM EDT2025-03-21100.00107.70111.000.00-110491.87%
TSLA250620C000750002024-06-13 3:59PM EDT2025-06-20113.93106.10112.900.00-115580.40%
TSLA250919C000750002024-05-31 12:49PM EDT2025-09-19108.92107.30115.150.00-1978.17%
TSLA251219C000750002024-06-13 3:31PM EDT2025-12-19117.78109.10117.000.00-101377.04%
TSLA260116C000750002024-06-12 12:47PM EDT2026-01-16114.80110.25116.900.00-11276.68%
TSLA260618C000750002024-06-14 2:01PM EDT2026-06-18116.80114.55118.25+0.05+0.04%1575.27%
TSLA261218C000750002024-06-14 12:36PM EDT2026-12-18121.50117.75121.70-4.60-3.65%1113174.51%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000750002024-06-12 10:40AM EDT2024-06-210.010.000.010.00-104,667206.25%
TSLA240628P000750002024-06-14 10:06AM EDT2024-06-280.010.000.050.00-1169162.50%
TSLA240705P000750002024-06-12 3:32PM EDT2024-07-050.040.000.320.00-228160.94%
TSLA240712P000750002024-06-13 9:30AM EDT2024-07-120.050.000.34+0.02+66.67%137139.65%
TSLA240719P000750002024-06-14 3:42PM EDT2024-07-190.030.010.04-0.01-25.00%2132,211100.78%
TSLA240726P000750002024-06-10 3:39PM EDT2024-07-260.140.000.400.00--1115.82%
TSLA240816P000750002024-06-14 2:13PM EDT2024-08-160.090.090.38-0.01-10.00%197396.29%
TSLA240920P000750002024-06-14 10:33AM EDT2024-09-200.170.030.47-0.02-10.53%151,46977.64%
TSLA241018P000750002024-06-14 2:55PM EDT2024-10-180.240.200.57-0.02-7.69%366672.95%
TSLA241115P000750002024-06-14 11:55AM EDT2024-11-150.480.110.48-0.02-4.00%165663.33%
TSLA241220P000750002024-06-13 10:50AM EDT2024-12-200.680.550.940.00-2338266.43%
TSLA250117P000750002024-06-14 3:58PM EDT2025-01-170.780.501.13-0.01-1.27%2725,58463.01%
TSLA250321P000750002024-06-14 2:53PM EDT2025-03-211.240.871.56+0.03+2.48%8139359.89%
TSLA250620P000750002024-06-14 3:53PM EDT2025-06-201.941.602.030.00-1024,72856.69%
TSLA250919P000750002024-06-13 9:53AM EDT2025-09-192.602.352.860.00-5815755.35%
TSLA251219P000750002024-06-12 3:05PM EDT2025-12-193.703.004.150.00-53854.97%
TSLA260116P000750002024-06-12 2:33PM EDT2026-01-163.902.834.900.00-1627354.80%
TSLA260618P000750002024-06-13 1:58PM EDT2026-06-185.094.906.000.00-17054.00%
TSLA261218P000750002024-06-14 3:11PM EDT2026-12-186.756.506.95+0.18+2.74%7768551.74%