Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:215.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405C002150002024-03-28 3:59PM EDT2024-04-050.070.050.07-0.08-53.33%2,5225,19358.79%
TSLA240412C002150002024-03-28 3:59PM EDT2024-04-120.290.280.29-0.20-40.82%6981,58654.35%
TSLA240419C002150002024-03-28 3:57PM EDT2024-04-191.121.071.12-0.41-26.80%5638,06059.57%
TSLA240426C002150002024-03-28 3:59PM EDT2024-04-261.771.761.81-0.58-24.68%1101,41959.13%
TSLA240503C002150002024-03-28 3:58PM EDT2024-05-032.322.192.47-0.63-21.36%11632057.48%
TSLA240517C002150002024-03-28 3:58PM EDT2024-05-173.333.203.30-0.67-16.75%2045,36454.39%
TSLA240621C002150002024-03-28 3:58PM EDT2024-06-215.755.705.75-1.01-14.94%1482,16451.67%
TSLA240719C002150002024-03-28 3:49PM EDT2024-07-198.007.958.10-1.40-14.89%442,27751.94%
TSLA240816C002150002024-03-28 3:48PM EDT2024-08-169.9510.0010.15-1.45-12.72%981,45851.84%
TSLA240920C002150002024-03-28 3:59PM EDT2024-09-2012.3512.3512.40-1.60-11.47%291,05051.56%
TSLA241018C002150002024-03-28 3:07PM EDT2024-10-1814.6514.3014.50-2.10-12.54%556752.01%
TSLA241115C002150002024-03-28 11:59AM EDT2024-11-1517.2516.6016.90-1.00-5.48%359753.15%
TSLA241220C002150002024-03-28 3:57PM EDT2024-12-2018.9018.7518.95-1.88-9.05%541,04553.15%
TSLA250117C002150002024-03-28 2:18PM EDT2025-01-1721.1020.6520.80-1.20-5.38%522153.60%
TSLA250321C002150002024-03-28 1:57PM EDT2025-03-2125.0323.9525.05-1.64-6.15%945554.14%
TSLA250620C002150002024-03-27 2:20PM EDT2025-06-2031.8028.4030.100.00-31,41054.47%
TSLA250919C002150002024-03-28 10:38AM EDT2025-09-1934.7532.9534.85-2.25-6.08%3029955.12%
TSLA261218C002150002024-03-27 12:15PM EDT2026-12-1851.7552.0555.150.00-3457.86%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405P002150002024-03-28 3:21PM EDT2024-04-0538.8338.3540.70+4.18+12.06%11275.78%
TSLA240412P002150002024-03-28 3:52PM EDT2024-04-1239.0038.5040.75+1.45+3.86%289558.30%
TSLA240419P002150002024-03-28 3:49PM EDT2024-04-1940.0838.7540.95+3.78+10.41%654,00652.59%
TSLA240426P002150002024-03-28 12:41PM EDT2024-04-2638.7040.0540.40+2.48+6.85%15650.93%
TSLA240503P002150002024-03-28 3:49PM EDT2024-05-0340.8839.9542.00-1.99-4.64%2152.93%
TSLA240517P002150002024-03-28 11:28AM EDT2024-05-1740.7040.9542.15+2.20+5.71%54,18252.59%
TSLA240621P002150002024-03-28 12:36PM EDT2024-06-2141.5042.5542.95+1.73+4.35%52,71143.86%
TSLA240719P002150002024-03-28 10:17AM EDT2024-07-1943.8144.0545.20+3.23+7.96%12,39145.69%
TSLA240816P002150002024-03-28 11:48AM EDT2024-08-1645.2245.4046.20+4.69+11.57%11,36043.71%
TSLA240920P002150002024-03-27 10:40AM EDT2024-09-2045.2746.6547.650.00-76,68542.63%
TSLA241018P002150002024-03-25 11:48AM EDT2024-10-1850.6747.7049.100.00-12142.73%
TSLA241115P002150002024-03-26 10:42AM EDT2024-11-1545.9049.1550.700.00-38343.23%
TSLA241220P002150002024-03-25 12:55PM EDT2024-12-2052.4450.5051.950.00-1142.55%
TSLA250117P002150002024-03-26 11:48AM EDT2025-01-1749.4751.5553.000.00-1242.25%
TSLA250321P002150002024-03-28 10:08AM EDT2025-03-2154.5554.2554.80+2.61+5.03%221941.08%
TSLA250620P002150002024-03-28 11:21AM EDT2025-06-2057.2356.3558.30+0.71+1.26%201,77841.33%
TSLA250919P002150002024-03-22 2:40PM EDT2025-09-1962.1858.9060.950.00-669740.85%
TSLA261218P002150002024-03-26 2:59PM EDT2026-12-1868.9569.1572.600.00--540.21%