Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.46+2.62 (+1.50%)
At close: 04:00PM EDT
177.55 +0.09 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:295.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524C002950002024-05-15 3:05PM EDT2024-05-240.010.000.010.00-50121112.50%
TSLA240531C002950002024-05-17 3:37PM EDT2024-05-310.020.000.33-0.02-50.00%133111.33%
TSLA240607C002950002024-05-16 11:39AM EDT2024-06-070.040.000.350.00-12591.50%
TSLA240614C002950002024-05-08 12:39PM EDT2024-06-140.090.060.390.00-603581.93%
TSLA240621C002950002024-05-17 3:55PM EDT2024-06-210.110.100.430.00-42,77374.90%
TSLA240719C002950002024-05-17 12:58PM EDT2024-07-190.430.200.73-0.01-2.27%141,78860.64%
TSLA240816C002950002024-05-17 2:31PM EDT2024-08-160.960.661.29+0.09+10.34%441,41357.20%
TSLA240920C002950002024-05-17 1:59PM EDT2024-09-201.601.301.95+0.16+11.11%221,09053.72%
TSLA241018C002950002024-05-17 11:11AM EDT2024-10-182.382.072.74+0.19+8.68%159852.97%
TSLA241115C002950002024-05-16 12:49PM EDT2024-11-153.602.803.65+0.29+8.76%134152.30%
TSLA250321C002950002024-05-17 3:00PM EDT2025-03-218.267.208.45+0.31+3.90%222,51651.83%
TSLA250919C002950002024-05-14 9:30AM EDT2025-09-1916.0015.7018.000.00-115554.67%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531P002950002024-05-02 10:10AM EDT2024-05-31117.40116.95118.250.00--099.22%
TSLA240621P002950002024-05-16 3:54PM EDT2024-06-21119.87116.95118.250.00-6062.89%
TSLA240719P002950002024-04-26 3:58PM EDT2024-07-19126.61116.80118.350.00-4066.55%
TSLA240816P002950002024-05-14 11:19AM EDT2024-08-16116.23116.75118.400.00-2056.01%
TSLA240920P002950002024-05-17 3:07PM EDT2024-09-20118.71116.75118.40-1.64-1.36%202547.62%
TSLA241018P002950002024-04-08 11:19AM EDT2024-10-18121.21120.45121.550.00-1057.92%
TSLA241115P002950002024-05-08 2:40PM EDT2024-11-15120.31117.05118.300.00-6038.82%
TSLA250321P002950002024-03-06 4:33PM EDT2025-03-21118.80129.75131.250.00-16862.06%
TSLA250919P002950002024-04-18 9:36AM EDT2025-09-19144.05117.75125.400.00-114241.21%