Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.05-2.88 (-1.92%)
At close: 04:00PM EDT
146.90 -0.15 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:215.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426C002150002024-04-19 3:59PM EDT2024-04-260.050.040.05+0.02+66.67%2191,607107.42%
TSLA240503C002150002024-04-19 3:41PM EDT2024-05-030.090.080.11-0.01-10.00%2052,98283.01%
TSLA240510C002150002024-04-19 3:15PM EDT2024-05-100.150.120.26-0.03-16.67%5967374.41%
TSLA240517C002150002024-04-19 3:42PM EDT2024-05-170.260.220.29-0.03-10.34%2,06711,57667.38%
TSLA240524C002150002024-04-19 3:55PM EDT2024-05-240.350.300.37-0.07-16.67%10043262.89%
TSLA240531C002150002024-04-19 3:40PM EDT2024-05-310.400.000.63-0.15-27.27%1416156.84%
TSLA240621C002150002024-04-19 3:55PM EDT2024-06-210.860.850.91-0.20-18.87%2363,76255.93%
TSLA240719C002150002024-04-19 3:59PM EDT2024-07-191.791.711.79-0.30-14.35%1162,96654.29%
TSLA240816C002150002024-04-19 3:58PM EDT2024-08-163.052.913.05-0.35-10.29%521,64654.65%
TSLA240920C002150002024-04-19 3:53PM EDT2024-09-204.174.154.30-0.68-14.02%931,40253.37%
TSLA241018C002150002024-04-19 2:26PM EDT2024-10-185.565.355.55-0.44-7.33%2036553.41%
TSLA241115C002150002024-04-19 12:42PM EDT2024-11-157.526.907.15-0.33-4.20%3155854.46%
TSLA241220C002150002024-04-19 3:54PM EDT2024-12-208.408.308.50-0.90-9.68%131,18654.01%
TSLA250117C002150002024-04-19 3:54PM EDT2025-01-179.609.459.70-0.85-8.13%4957853.96%
TSLA250321C002150002024-04-19 3:58PM EDT2025-03-2112.4012.2512.45-0.96-7.19%17885154.29%
TSLA250620C002150002024-04-19 3:41PM EDT2025-06-2016.1216.2016.50-1.38-7.89%181,40455.00%
TSLA250919C002150002024-04-19 12:50PM EDT2025-09-1921.0020.0020.40-0.95-4.33%333055.68%
TSLA261218C002150002024-04-19 2:40PM EDT2026-12-1836.9536.1037.45-1.45-3.78%62958.04%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P002150002024-04-19 3:31PM EDT2024-04-2667.9067.2068.90+3.05+4.70%55118.36%
TSLA240503P002150002024-04-16 11:07AM EDT2024-05-0357.9566.9069.150.00-1080.86%
TSLA240510P002150002024-04-17 2:28PM EDT2024-05-1058.3067.3069.350.00-51082.81%
TSLA240517P002150002024-04-19 3:43PM EDT2024-05-1768.5267.2568.70+3.17+4.85%581,46350.78%
TSLA240524P002150002024-04-18 10:00AM EDT2024-05-2464.7667.4069.300.00-1964.84%
TSLA240621P002150002024-04-19 11:05AM EDT2024-06-2167.2267.1569.00+3.22+5.03%112,65158.08%
TSLA240719P002150002024-04-19 3:30PM EDT2024-07-1968.2367.7568.95+2.48+3.77%22,50147.85%
TSLA240816P002150002024-04-19 3:48PM EDT2024-08-1669.9068.3569.60+4.74+7.27%241,36246.84%
TSLA240920P002150002024-04-18 10:08AM EDT2024-09-2068.1067.3571.20+1.22+1.82%16,74349.30%
TSLA241018P002150002024-04-19 9:32AM EDT2024-10-1867.3169.0070.30-0.23-0.34%13341.44%
TSLA241115P002150002024-04-19 11:00AM EDT2024-11-1568.3770.0571.90+1.07+1.59%110244.79%
TSLA241220P002150002024-04-19 3:37PM EDT2024-12-2071.3470.6071.75+6.59+10.18%1016040.98%
TSLA250117P002150002024-04-19 11:05AM EDT2025-01-1771.6071.0572.30+2.26+3.26%64240.51%
TSLA250321P002150002024-04-19 2:08PM EDT2025-03-2171.9772.5573.70+4.57+6.78%1322740.09%
TSLA250620P002150002024-04-19 10:42AM EDT2025-06-2073.4874.0075.65+1.46+2.03%111,79339.59%
TSLA250919P002150002024-04-18 2:40PM EDT2025-09-1974.5075.8578.550.00-371640.93%
TSLA261218P002150002024-04-18 11:53AM EDT2026-12-1881.9083.3585.050.00-14537.32%