Canada markets close in 4 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.34-1.41 (-0.80%)
As of 11:46AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:180.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531C001800002024-05-29 11:31AM EDT2024-05-311.011.001.01-0.74-42.29%68,59624,52142.53%
TSLA240607C001800002024-05-29 11:31AM EDT2024-06-073.003.003.05-0.90-22.96%8,2478,58642.99%
TSLA240614C001800002024-05-29 11:30AM EDT2024-06-144.954.955.00-0.80-13.68%7715,25546.36%
TSLA240621C001800002024-05-29 11:31AM EDT2024-06-215.935.906.00-0.87-12.48%1,54628,88344.70%
TSLA240628C001800002024-05-29 11:30AM EDT2024-06-287.207.107.25-0.75-9.47%1,07399745.53%
TSLA240705C001800002024-05-29 11:08AM EDT2024-07-058.458.258.50-0.70-7.65%37619946.70%
TSLA240719C001800002024-05-29 11:29AM EDT2024-07-1911.0310.9511.05-0.82-6.92%49940,89949.60%
TSLA240816C001800002024-05-29 11:29AM EDT2024-08-1615.2515.1015.20-0.85-5.28%4807,03752.52%
TSLA240920C001800002024-05-29 11:29AM EDT2024-09-2018.2518.1018.20-0.65-3.44%2,16813,84851.45%
TSLA241018C001800002024-05-29 10:41AM EDT2024-10-1821.4020.6520.80-0.20-0.93%233,72252.03%
TSLA241115C001800002024-05-29 10:36AM EDT2024-11-1524.2023.6523.90+0.11+0.46%133,69953.98%
TSLA241220C001800002024-05-29 11:24AM EDT2024-12-2026.1426.0526.30-0.66-2.46%2,0371,31553.78%
TSLA250117C001800002024-05-29 11:24AM EDT2025-01-1728.1028.0028.20-0.90-3.10%6717,53453.93%
TSLA250321C001800002024-05-29 10:54AM EDT2025-03-2132.7031.9032.60-0.54-1.62%52,56154.55%
TSLA250620C001800002024-05-29 11:23AM EDT2025-06-2037.8537.5038.25-0.90-2.32%534,29355.71%
TSLA250919C001800002024-05-28 9:30AM EDT2025-09-1943.2441.9043.650.00-130656.47%
TSLA251219C001800002024-05-29 10:54AM EDT2025-12-1947.8147.4048.35-0.65-1.34%22,32957.87%
TSLA260116C001800002024-05-29 9:35AM EDT2026-01-1650.0548.7049.40+0.15+0.30%22,23257.89%
TSLA260618C001800002024-05-29 11:31AM EDT2026-06-1855.8055.8056.35-1.35-2.36%22,27059.14%
TSLA261218C001800002024-05-29 11:06AM EDT2026-12-1863.7562.7064.25+0.02+0.03%481,18360.26%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531P001800002024-05-29 11:30AM EDT2024-05-315.905.805.95+0.98+19.92%3,6168,74747.80%
TSLA240607P001800002024-05-29 11:26AM EDT2024-06-077.497.607.70+0.66+9.66%1,2844,11242.86%
TSLA240614P001800002024-05-29 11:17AM EDT2024-06-149.309.409.50+0.70+8.14%2892,67445.25%
TSLA240621P001800002024-05-29 11:25AM EDT2024-06-2110.1610.1010.20+0.71+7.51%57226,32842.08%
TSLA240628P001800002024-05-29 11:17AM EDT2024-06-2811.0511.1011.30+0.70+6.76%8649042.49%
TSLA240705P001800002024-05-29 9:38AM EDT2024-07-0510.9712.1012.30-0.52-4.53%215942.85%
TSLA240719P001800002024-05-29 11:30AM EDT2024-07-1914.4514.4014.45+0.75+5.52%33112,55044.81%
TSLA240816P001800002024-05-29 11:12AM EDT2024-08-1617.9117.9018.00+0.81+4.74%1268,19446.99%
TSLA240920P001800002024-05-29 11:02AM EDT2024-09-2019.8020.0520.15-0.15-0.75%2810,50344.67%
TSLA241018P001800002024-05-29 10:06AM EDT2024-10-1821.5521.8522.05-0.43-1.96%802,06144.40%
TSLA241115P001800002024-05-28 2:15PM EDT2024-11-1523.4824.2024.30-0.52-2.17%103,23445.31%
TSLA241220P001800002024-05-29 10:26AM EDT2024-12-2025.2525.6025.75-0.47-1.83%209,15444.05%
TSLA250117P001800002024-05-29 11:24AM EDT2025-01-1726.8526.7026.90+0.45+1.70%10328,77643.40%
TSLA250321P001800002024-05-29 10:53AM EDT2025-03-2129.5729.6029.75+0.33+1.13%113,41143.07%
TSLA250620P001800002024-05-29 11:23AM EDT2025-06-2033.2033.0533.20+0.57+1.75%1224,82242.52%
TSLA250919P001800002024-05-28 3:11PM EDT2025-09-1936.1036.0036.350.00-122,96442.26%
TSLA251219P001800002024-05-24 3:59PM EDT2025-12-1938.3039.0539.350.00-123,12242.25%
TSLA260116P001800002024-05-28 3:14PM EDT2026-01-1639.9039.6540.000.00-136,51641.99%
TSLA260618P001800002024-05-28 9:33AM EDT2026-06-1844.7043.3044.200.00-105,81741.78%
TSLA261218P001800002024-05-29 11:26AM EDT2026-12-1847.7047.1548.15-0.30-0.62%12,37641.14%