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:350.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405C003500002024-03-28 9:30AM EDT2024-04-050.010.000.010.00-349137.50%
TSLA240412C003500002024-03-26 9:30AM EDT2024-04-120.010.000.010.00-208100.00%
TSLA240419C003500002024-03-28 3:50PM EDT2024-04-190.020.020.03-0.01-33.33%155,51094.53%
TSLA240426C003500002024-03-28 3:42PM EDT2024-04-260.060.030.08-0.02-25.00%312288.67%
TSLA240517C003500002024-03-28 3:47PM EDT2024-05-170.150.140.16-0.01-6.25%532,45075.29%
TSLA240621C003500002024-03-28 3:57PM EDT2024-06-210.390.380.41-0.04-9.30%16913,02165.33%
TSLA240719C003500002024-03-28 10:41AM EDT2024-07-190.710.370.72-0.08-10.13%72,56659.33%
TSLA240816C003500002024-03-28 1:05PM EDT2024-08-161.030.361.00-0.10-8.85%1092,36254.93%
TSLA240920C003500002024-03-28 1:36PM EDT2024-09-201.391.331.38-0.12-7.95%3565,39155.24%
TSLA241018C003500002024-03-28 3:27PM EDT2024-10-181.831.151.83-0.31-14.49%91,52152.21%
TSLA241115C003500002024-03-27 12:58PM EDT2024-11-152.801.792.490.00-224652.54%
TSLA241220C003500002024-03-28 12:03PM EDT2024-12-203.352.503.200.00-51,61952.03%
TSLA250117C003500002024-03-28 3:58PM EDT2025-01-173.803.503.90-0.45-10.59%37917,65952.53%
TSLA250321C003500002024-03-28 2:54PM EDT2025-03-215.504.406.60-0.55-9.09%655952.64%
TSLA250620C003500002024-03-28 3:36PM EDT2025-06-208.308.109.35-0.60-6.74%264,98553.56%
TSLA250919C003500002024-03-28 9:30AM EDT2025-09-1911.6511.1511.50+0.57+5.14%143953.04%
TSLA251219C003500002024-03-28 3:56PM EDT2025-12-1914.5014.0514.90-0.89-5.78%353,66853.39%
TSLA260116C003500002024-03-28 3:47PM EDT2026-01-1615.3815.1515.90-1.12-6.79%153,67753.59%
TSLA260618C003500002024-03-28 3:30PM EDT2026-06-1821.4020.8521.80-0.85-3.82%2355,10654.61%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419P003500002024-02-05 4:55PM EDT2024-04-19168.97172.50173.300.00-100.00%
TSLA240517P003500002024-03-06 3:48PM EDT2024-05-17172.79173.30176.050.00-2087.30%
TSLA240621P003500002024-01-18 10:30AM EDT2024-06-21132.51149.40150.600.00-300.00%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-20118.81%
TSLA240816P003500002024-03-08 10:35AM EDT2024-08-16170.04173.45174.850.00-1054.59%
TSLA240920P003500002024-03-28 12:03PM EDT2024-09-20173.50173.40174.95+3.64+2.14%3250.01%
TSLA241115P003500002024-02-02 3:54PM EDT2024-11-15162.25146.45148.200.00-200.00%
TSLA241220P003500002024-01-25 10:36AM EDT2024-12-20161.75157.15158.850.00-100.00%
TSLA250117P003500002024-03-21 1:10PM EDT2025-01-17176.25172.10175.850.00-11144.35%
TSLA250321P003500002024-03-15 3:56PM EDT2025-03-21186.50171.70176.100.00-1041.39%
TSLA250620P003500002024-03-19 11:57AM EDT2025-06-20178.60172.30176.050.00-1136.80%
TSLA250919P003500002024-03-13 12:25PM EDT2025-09-19177.91172.70175.950.00-1033.23%
TSLA251219P003500002024-03-21 10:14AM EDT2025-12-19175.53174.00177.050.00-145433.97%
TSLA260116P003500002024-03-28 3:03PM EDT2026-01-16174.75174.60177.05+4.75+2.79%511833.25%
TSLA260618P003500002024-03-20 3:50PM EDT2026-06-18175.84174.30178.650.00-235533.23%