Canada markets close in 1 hour 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.82-3.01 (-1.67%)
As of 02:10PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:110.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240328C001100002024-03-27 11:16AM EDT2024-03-2868.6566.7067.100.00-439378.13%
TSLA240405C001100002024-03-22 12:29PM EDT2024-04-0559.5366.7067.100.00-474125.78%
TSLA240412C001100002024-03-26 9:51AM EDT2024-04-1272.8166.9067.250.00-1823111.33%
TSLA240419C001100002024-03-28 9:41AM EDT2024-04-1967.5267.2067.50-1.61-2.33%169105.18%
TSLA240517C001100002024-03-13 2:07PM EDT2024-05-1762.4568.0068.300.00-21585.28%
TSLA240621C001100002024-03-26 11:00AM EDT2024-06-2175.6068.9569.300.00-156675.27%
TSLA240719C001100002024-03-15 12:18PM EDT2024-07-1956.3869.6570.750.00-25172.88%
TSLA240816C001100002024-03-28 11:05AM EDT2024-08-1672.0070.8571.65+4.37+6.46%51371.07%
TSLA240920C001100002024-03-26 9:40AM EDT2024-09-2076.9072.2572.600.00-128868.94%
TSLA241018C001100002024-03-26 3:15PM EDT2024-10-1875.9073.4073.950.00-11268.93%
TSLA241115C001100002024-03-13 10:37AM EDT2024-11-1569.9074.8575.100.00-55569.15%
TSLA241220C001100002024-03-27 11:40AM EDT2024-12-2077.6876.1076.350.00-11868.34%
TSLA250117C001100002024-03-27 12:47PM EDT2025-01-1781.3377.1577.450.00-14,62068.10%
TSLA250321C001100002024-03-28 10:36AM EDT2025-03-2179.7579.5579.85-2.21-2.70%1916767.85%
TSLA250620C001100002024-03-26 11:10AM EDT2025-06-2087.8882.4083.150.00-132867.23%
TSLA250919C001100002024-03-22 10:36AM EDT2025-09-1978.7085.3585.900.00-21966.78%
TSLA251219C001100002024-03-26 12:33PM EDT2025-12-1988.3588.1588.55-3.45-3.76%526166.55%
TSLA260116C001100002024-03-27 2:18PM EDT2026-01-1692.2089.0089.400.00-544666.57%
TSLA260618C001100002024-03-27 1:31PM EDT2026-06-1895.6793.2093.700.00-19066.47%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240328P001100002024-03-27 10:04AM EDT2024-03-280.010.000.010.00-122,318287.50%
TSLA240405P001100002024-03-28 1:44PM EDT2024-04-050.010.000.010.00-583,85296.88%
TSLA240412P001100002024-03-28 12:59PM EDT2024-04-120.040.040.06+0.01+33.33%1034,84690.23%
TSLA240419P001100002024-03-28 1:17PM EDT2024-04-190.100.080.09+0.03+42.86%1684,46980.08%
TSLA240426P001100002024-03-28 1:54PM EDT2024-04-260.150.140.15+0.03+23.08%880275.20%
TSLA240503P001100002024-03-28 11:42AM EDT2024-05-030.240.150.29+0.07+41.18%2471.88%
TSLA240517P001100002024-03-28 1:38PM EDT2024-05-170.360.360.38+0.04+12.50%374,30066.46%
TSLA240621P001100002024-03-28 1:46PM EDT2024-06-210.810.800.82+0.09+12.50%264,43959.11%
TSLA240719P001100002024-03-28 1:18PM EDT2024-07-191.321.331.36+0.11+9.09%2157957.25%
TSLA240816P001100002024-03-27 12:41PM EDT2024-08-161.881.871.91+0.18+10.59%546955.69%
TSLA240920P001100002024-03-28 12:11PM EDT2024-09-202.612.572.61+0.29+12.50%72,42954.21%
TSLA241018P001100002024-03-28 10:23AM EDT2024-10-183.303.253.35+0.10+3.12%15019054.00%
TSLA241115P001100002024-03-27 9:30AM EDT2024-11-153.934.104.200.00-11,17554.36%
TSLA241220P001100002024-03-28 12:51PM EDT2024-12-204.904.854.95+0.25+5.38%202,96253.53%
TSLA250117P001100002024-03-28 10:16AM EDT2025-01-175.605.555.65+0.25+4.67%38,46953.33%
TSLA250321P001100002024-03-26 10:09AM EDT2025-03-216.756.907.050.00-27,76352.46%
TSLA250620P001100002024-03-28 9:30AM EDT2025-06-208.658.758.90-0.38-4.21%12,28651.40%
TSLA250919P001100002024-03-28 10:10AM EDT2025-09-1910.5010.4010.60+0.40+3.96%421750.45%
TSLA251219P001100002024-03-27 12:43PM EDT2025-12-1911.5512.0012.250.00-293,93350.00%
TSLA260116P001100002024-03-26 11:34AM EDT2026-01-1612.1512.5012.700.00-355249.75%
TSLA260618P001100002024-03-28 12:19PM EDT2026-06-1815.1514.9015.15+0.25+1.68%436048.78%
TSLA261218P001100002024-03-27 3:41PM EDT2026-12-1816.9016.6518.700.00-1349.11%