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:85.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000850002024-06-13 11:31AM EDT2024-06-2199.1592.6593.450.00-589200.00%
TSLA240628C000850002024-05-16 3:42PM EDT2024-06-2890.3492.7593.550.00--4163.67%
TSLA240719C000850002024-06-13 2:18PM EDT2024-07-1998.8093.1593.90-1.40-1.40%328125.34%
TSLA240816C000850002024-05-31 3:50PM EDT2024-08-1693.5093.6595.850.00-12118.63%
TSLA240920C000850002024-06-14 11:18AM EDT2024-09-2095.6094.3596.05+3.35+3.63%1946100.42%
TSLA241018C000850002024-05-13 9:56AM EDT2024-10-1892.5094.5096.600.00-11591.87%
TSLA241115C000850002024-06-10 11:01AM EDT2024-11-1593.6595.5096.400.00-1286.30%
TSLA241220C000850002024-06-11 11:00AM EDT2024-12-2088.4696.2597.100.00-12482.75%
TSLA250117C000850002024-06-04 2:40PM EDT2025-01-1796.7096.9097.800.00-21,82581.12%
TSLA250321C000850002024-06-10 10:15AM EDT2025-03-2197.0096.35101.050.00-15277.70%
TSLA250620C000850002024-06-11 1:03PM EDT2025-06-2091.6799.00101.750.00-638673.69%
TSLA250919C000850002024-06-07 10:01AM EDT2025-09-19102.5599.35106.900.00-11374.38%
TSLA251219C000850002024-03-20 12:57PM EDT2025-12-19102.3178.3578.950.00-2360.00%
TSLA260116C000850002024-06-12 12:33PM EDT2026-01-16107.00103.70106.750.00-290171.68%
TSLA260618C000850002024-06-14 9:37AM EDT2026-06-18114.59107.20110.85-7.41-6.07%188472.01%
TSLA261218C000850002024-06-11 12:16PM EDT2026-12-18103.75109.15116.650.00-35671.72%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000850002024-06-13 10:46AM EDT2024-06-210.010.000.010.00-110,411165.63%
TSLA240628P000850002024-06-11 2:48PM EDT2024-06-280.050.000.200.00-1848157.03%
TSLA240719P000850002024-06-14 2:11PM EDT2024-07-190.040.020.06-0.03-42.86%11,99989.45%
TSLA240726P000850002024-06-14 9:30AM EDT2024-07-260.190.000.43+0.12+171.43%23100.10%
TSLA240816P000850002024-06-14 3:54PM EDT2024-08-160.130.000.55-0.07-35.00%1259084.67%
TSLA240920P000850002024-06-14 2:58PM EDT2024-09-200.250.040.27-0.02-7.41%720,73562.70%
TSLA241018P000850002024-06-14 10:59AM EDT2024-10-180.460.080.72-0.23-33.33%761863.38%
TSLA241115P000850002024-06-13 9:53AM EDT2024-11-150.700.661.010.00-292465.16%
TSLA241220P000850002024-06-14 2:58PM EDT2024-12-200.940.611.28-0.04-4.08%317960.23%
TSLA250117P000850002024-06-14 12:52PM EDT2025-01-171.210.231.25-0.01-0.82%115,38453.66%
TSLA250321P000850002024-06-14 3:22PM EDT2025-03-211.781.452.16-0.06-3.26%91,57056.76%
TSLA250620P000850002024-06-14 3:22PM EDT2025-06-202.772.453.35-0.02-0.72%237655.43%
TSLA250919P000850002024-06-13 9:51AM EDT2025-09-193.553.704.000.00-5529453.70%
TSLA251219P000850002024-06-14 10:32AM EDT2025-12-195.104.805.45-0.20-3.77%136353.49%
TSLA260116P000850002024-06-14 2:17PM EDT2026-01-165.215.055.60+0.36+7.42%101,03152.83%
TSLA260618P000850002024-06-14 11:13AM EDT2026-06-187.086.357.40+0.28+4.12%215551.17%
TSLA261218P000850002024-06-14 10:49AM EDT2026-12-188.958.609.65+0.30+3.47%115450.75%