Canada markets close in 2 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.52-7.04 (-2.74%)
As of 01:27PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:90.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719C000900002024-07-15 9:41AM EDT2024-07-19170.95158.80160.100.00-163554.69%
TSLA240726C000900002024-07-16 10:47AM EDT2024-07-26160.85158.75159.600.00-1038235.16%
TSLA240816C000900002024-07-12 9:30AM EDT2024-08-16145.92158.55159.400.00-14110.00%
TSLA240920C000900002024-07-08 12:05PM EDT2024-09-20168.92160.10161.000.00-1617130.08%
TSLA241018C000900002024-07-16 10:18AM EDT2024-10-18169.00160.75161.10+9.00+5.62%15115.38%
TSLA241115C000900002024-07-15 10:12AM EDT2024-11-15175.18160.65161.700.00-617104.54%
TSLA241220C000900002024-07-16 10:15AM EDT2024-12-20161.20161.05162.200.00-13196.83%
TSLA250117C000900002024-07-16 3:22PM EDT2025-01-17169.07161.35162.100.00-286490.08%
TSLA250321C000900002024-07-08 10:12AM EDT2025-03-21167.90162.30163.650.00-19286.18%
TSLA250620C000900002024-07-09 11:56AM EDT2025-06-20177.00164.80166.350.00-23,62085.49%
TSLA250919C000900002024-07-03 11:50AM EDT2025-09-19162.00162.75169.800.00-33078.37%
TSLA251219C000900002024-07-08 10:12AM EDT2025-12-19173.03167.00170.200.00-18,52978.11%
TSLA260116C000900002024-07-15 2:58PM EDT2026-01-16175.10165.60172.400.00-213477.19%
TSLA260618C000900002024-07-15 1:21PM EDT2026-06-18185.00171.55174.650.00-128277.62%
TSLA261218C000900002024-07-11 9:52AM EDT2026-12-18195.99174.30178.650.00-250875.53%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240719P000900002024-07-10 1:35PM EDT2024-07-190.010.000.010.00-145,115337.50%
TSLA240726P000900002024-07-16 11:56AM EDT2024-07-260.010.000.010.00-19433184.38%
TSLA240802P000900002024-07-16 12:39PM EDT2024-08-020.020.010.030.00-4074157.81%
TSLA240816P000900002024-07-17 12:42PM EDT2024-08-160.060.050.060.00-707,958128.52%
TSLA240823P000900002024-07-15 12:01PM EDT2024-08-230.080.030.120.00-1010119.92%
TSLA240830P000900002024-07-15 12:02PM EDT2024-08-300.090.020.130.00-99110.16%
TSLA240920P000900002024-07-17 11:33AM EDT2024-09-200.120.110.12+0.02+20.00%128,39195.51%
TSLA241018P000900002024-07-17 9:30AM EDT2024-10-180.180.180.21-0.01-5.26%24,70285.16%
TSLA241115P000900002024-07-17 10:26AM EDT2024-11-150.340.320.35-0.03-8.11%22,31580.27%
TSLA241220P000900002024-07-17 12:56PM EDT2024-12-200.460.430.47+0.05+12.20%931,27573.83%
TSLA250117P000900002024-07-17 10:02AM EDT2025-01-170.560.560.59+0.01+1.82%314,05270.56%
TSLA250221P000900002024-07-11 11:39AM EDT2025-02-210.790.660.880.00--367.80%
TSLA250321P000900002024-07-15 9:51AM EDT2025-03-210.890.880.950.00-1065465.75%
TSLA250620P000900002024-07-11 11:36AM EDT2025-06-201.551.561.640.00-384162.33%
TSLA250919P000900002024-07-15 9:50AM EDT2025-09-192.412.202.430.00-251759.73%
TSLA251219P000900002024-07-10 2:19PM EDT2025-12-192.903.153.400.00-273458.73%
TSLA260116P000900002024-07-17 1:01PM EDT2026-01-163.503.403.60+0.20+6.06%11,27758.13%
TSLA260618P000900002024-07-11 1:38PM EDT2026-06-185.505.105.350.00-234757.02%
TSLA261218P000900002024-07-17 11:12AM EDT2026-12-187.006.807.10+0.10+1.45%130155.13%