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:50.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419C000500002024-03-28 12:49PM EDT2024-04-19127.83125.20127.20-2.67-2.05%1142249.61%
TSLA240517C000500002024-03-28 12:49PM EDT2024-05-17128.10125.15127.45-2.63-2.01%1114171.39%
TSLA240621C000500002024-03-13 3:50PM EDT2024-06-21121.30125.50127.300.00-401,617135.35%
TSLA240719C000500002024-03-26 10:10AM EDT2024-07-19132.25125.75128.100.00-18131.35%
TSLA240920C000500002024-03-04 2:54PM EDT2024-09-20139.00126.35128.250.00-164111.48%
TSLA241115C000500002024-03-04 10:30AM EDT2024-11-15150.97127.40129.350.00-33109.67%
TSLA241220C000500002024-03-26 11:53AM EDT2024-12-20133.75127.25129.650.00-2287102.95%
TSLA250117C000500002024-03-25 10:19AM EDT2025-01-17124.00127.50130.100.00-12,328101.03%
TSLA250321C000500002024-03-27 2:43PM EDT2025-03-21133.75128.00130.850.00-22696.39%
TSLA250620C000500002024-03-28 2:35PM EDT2025-06-20131.43129.30131.85+10.66+8.83%1829093.05%
TSLA250919C000500002024-03-14 12:17PM EDT2025-09-19118.63130.00132.950.00-1489.45%
TSLA251219C000500002024-03-18 3:01PM EDT2025-12-19130.37131.00133.950.00-114187.23%
TSLA260116C000500002024-03-25 3:42PM EDT2026-01-16129.55131.30134.300.00-115986.73%
TSLA260618C000500002024-03-27 3:42PM EDT2026-06-18138.20132.85135.900.00-353983.95%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419P000500002024-03-27 2:01PM EDT2024-04-190.010.000.010.00-133,591156.25%
TSLA240517P000500002024-03-28 2:01PM EDT2024-05-170.020.010.150.00-15,293133.59%
TSLA240621P000500002024-03-27 2:03PM EDT2024-06-210.040.030.060.00-2628,12596.48%
TSLA240719P000500002024-03-28 2:55PM EDT2024-07-190.090.060.090.00-21,89088.28%
TSLA240816P000500002024-03-28 2:12PM EDT2024-08-160.110.110.12+0.01+10.00%122483.01%
TSLA240920P000500002024-03-27 11:34AM EDT2024-09-200.170.150.180.00-82,40977.73%
TSLA241018P000500002024-03-27 3:22PM EDT2024-10-180.210.210.250.00-22223075.44%
TSLA241115P000500002024-03-25 3:29PM EDT2024-11-150.350.300.340.00-117574.12%
TSLA241220P000500002024-03-28 1:15PM EDT2024-12-200.410.390.43+0.02+5.13%75,35571.68%
TSLA250117P000500002024-03-28 3:05PM EDT2025-01-170.520.510.54+0.03+6.12%10417,25670.90%
TSLA250321P000500002024-03-28 3:49PM EDT2025-03-210.760.700.76+0.01+1.33%10622968.04%
TSLA250620P000500002024-03-28 11:29AM EDT2025-06-201.140.781.18+0.03+2.70%15,57864.09%
TSLA250919P000500002024-03-27 9:38AM EDT2025-09-191.441.401.580.00-153163.50%
TSLA251219P000500002024-03-28 10:31AM EDT2025-12-191.921.802.03+0.06+3.23%54,06962.02%
TSLA260116P000500002024-03-28 12:21PM EDT2026-01-162.062.002.20+0.07+3.52%171,31861.98%
TSLA260618P000500002024-03-28 10:47AM EDT2026-06-182.732.282.79+0.10+3.80%1373,66258.37%