Canada markets open in 8 hours 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.05-5.00 (-3.40%)
At close: 04:00PM EDT
141.45 -0.60 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426C001000002024-04-22 3:43PM EDT2024-04-2642.200.000.000.00-63900.00%
TSLA240503C001000002024-04-22 2:52PM EDT2024-05-0342.100.000.000.00-12500.00%
TSLA240510C001000002024-04-22 12:17PM EDT2024-05-1043.120.000.000.00-2600.00%
TSLA240517C001000002024-04-22 12:22PM EDT2024-05-1744.050.000.000.00-8300.00%
TSLA240524C001000002024-04-22 11:39AM EDT2024-05-2442.650.000.000.00-300.00%
TSLA240531C001000002024-04-22 9:47AM EDT2024-05-3144.800.000.000.00-200.00%
TSLA240621C001000002024-04-22 3:52PM EDT2024-06-2145.000.000.000.00-11800.00%
TSLA240719C001000002024-04-22 3:43PM EDT2024-07-1945.820.000.000.00-4300.00%
TSLA240816C001000002024-04-22 3:43PM EDT2024-08-1647.230.000.000.00-1600.00%
TSLA240920C001000002024-04-22 2:56PM EDT2024-09-2048.600.000.000.00-1400.00%
TSLA241018C001000002024-04-22 1:40PM EDT2024-10-1850.750.000.000.00-500.00%
TSLA241115C001000002024-04-22 2:36PM EDT2024-11-1551.400.000.000.00-200.00%
TSLA241220C001000002024-04-22 1:25PM EDT2024-12-2053.120.000.000.00-1800.00%
TSLA250117C001000002024-04-22 3:59PM EDT2025-01-1753.770.000.000.00-13400.00%
TSLA250321C001000002024-04-22 3:22PM EDT2025-03-2156.200.000.000.00-4000.00%
TSLA250620C001000002024-04-22 3:45PM EDT2025-06-2059.400.000.000.00-1600.00%
TSLA250919C001000002024-04-22 12:36PM EDT2025-09-1962.000.000.000.00-200.00%
TSLA251219C001000002024-04-22 3:30PM EDT2025-12-1965.230.000.000.00-1400.00%
TSLA260116C001000002024-04-22 3:59PM EDT2026-01-1665.440.000.000.00-6200.00%
TSLA260618C001000002024-04-22 1:07PM EDT2026-06-1869.830.000.000.00-25600.00%
TSLA261218C001000002024-04-22 3:39PM EDT2026-12-1874.220.000.000.00-2000.00%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P001000002024-04-22 3:59PM EDT2024-04-260.260.000.000.00-16,974050.00%
TSLA240503P001000002024-04-22 3:59PM EDT2024-05-030.490.000.000.00-5,077050.00%
TSLA240510P001000002024-04-22 3:59PM EDT2024-05-100.650.000.000.00-2,061025.00%
TSLA240517P001000002024-04-22 3:59PM EDT2024-05-170.810.000.000.00-6,792025.00%
TSLA240524P001000002024-04-22 3:59PM EDT2024-05-240.980.000.000.00-618025.00%
TSLA240531P001000002024-04-22 3:53PM EDT2024-05-311.150.000.000.00-2,780025.00%
TSLA240621P001000002024-04-22 3:59PM EDT2024-06-211.690.000.000.00-6,808025.00%
TSLA240719P001000002024-04-22 3:48PM EDT2024-07-192.480.000.000.00-3,972012.50%
TSLA240816P001000002024-04-22 3:59PM EDT2024-08-163.450.000.000.00-1,142012.50%
TSLA240920P001000002024-04-22 3:53PM EDT2024-09-204.200.000.000.00-1,063012.50%
TSLA241018P001000002024-04-22 3:49PM EDT2024-10-185.030.000.000.00-839012.50%
TSLA241115P001000002024-04-22 3:55PM EDT2024-11-156.120.000.000.00-285012.50%
TSLA241220P001000002024-04-22 3:57PM EDT2024-12-207.000.000.000.00-315012.50%
TSLA250117P001000002024-04-22 3:59PM EDT2025-01-177.600.000.000.00-3,40806.25%
TSLA250321P001000002024-04-22 3:50PM EDT2025-03-219.050.000.000.00-10506.25%
TSLA250620P001000002024-04-22 3:45PM EDT2025-06-2011.000.000.000.00-13406.25%
TSLA250919P001000002024-04-22 3:58PM EDT2025-09-1912.600.000.000.00-4506.25%
TSLA251219P001000002024-04-22 3:31PM EDT2025-12-1914.180.000.000.00-25106.25%
TSLA260116P001000002024-04-22 3:59PM EDT2026-01-1614.600.000.000.00-16906.25%
TSLA260618P001000002024-04-22 3:32PM EDT2026-06-1816.710.000.000.00-6106.25%
TSLA261218P001000002024-04-22 3:53PM EDT2026-12-1818.630.000.000.00-29506.25%