Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.97-5.44 (-2.76%)
At close: 04:00PM EST
191.18 -0.79 (-0.41%)
After hours: 05:44PM EST
In The Money
Show:ListStraddle
Strike:115.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240223C001150002024-02-22 11:04AM EST2024-02-2377.9075.0079.300.00-1934449.22%
TSLA240301C001150002024-02-20 12:29PM EST2024-03-0175.2076.7577.350.00-417142.97%
TSLA240308C001150002024-02-23 10:31AM EST2024-03-0879.5076.8577.55-3.15-3.81%118120.12%
TSLA240315C001150002024-02-22 11:04AM EST2024-03-1578.3277.1077.600.00-192,164107.23%
TSLA240322C001150002024-02-16 11:17AM EST2024-03-2287.2577.1077.900.00-1198.78%
TSLA240419C001150002024-02-15 1:40PM EST2024-04-1985.0077.9078.500.00-122383.06%
TSLA240517C001150002024-02-16 3:31PM EST2024-05-1787.1678.5579.350.00-248075.90%
TSLA240621C001150002024-02-15 11:23AM EST2024-06-2181.5079.4580.400.00-1055270.92%
TSLA240719C001150002024-01-26 1:04PM EST2024-07-1973.3980.5581.300.00-41369.48%
TSLA240816C001150002024-02-20 9:30AM EST2024-08-1686.2381.5082.350.00-1568.37%
TSLA240920C001150002024-02-20 9:30AM EST2024-09-2087.2782.6583.550.00-165867.06%
TSLA241115C001150002024-02-21 1:04PM EST2024-11-1585.9384.8085.750.00-1166.60%
TSLA241220C001150002024-02-15 10:29AM EST2024-12-2089.3086.2586.900.00-2566.31%
TSLA250117C001150002024-02-23 10:11AM EST2025-01-1789.5087.1587.90+0.05+0.06%12,28165.93%
TSLA250321C001150002024-02-16 3:57PM EST2025-03-2197.6089.0590.500.00-12165.66%
TSLA250620C001150002024-02-20 10:06AM EST2025-06-2093.9592.2593.400.00-150165.32%
TSLA250919C001150002024-02-20 9:47AM EST2025-09-1998.0994.7096.350.00-27564.79%
TSLA251219C001150002024-02-06 9:39AM EST2025-12-1988.9797.9598.600.00-1816164.71%
TSLA260116C001150002024-02-22 2:09PM EST2026-01-16103.7998.6099.350.00-217264.51%
TSLA260618C001150002024-02-22 10:56AM EST2026-06-18103.87102.65103.400.00-31964.21%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240223P001150002024-02-16 10:28AM EST2024-02-230.010.000.010.00-21635312.50%
TSLA240301P001150002024-02-22 12:58PM EST2024-03-010.010.000.010.00-240341109.38%
TSLA240308P001150002024-02-21 2:49PM EST2024-03-080.020.010.030.00-415489.84%
TSLA240315P001150002024-02-23 2:59PM EST2024-03-150.030.030.04+0.01+50.00%3373,66778.52%
TSLA240322P001150002024-02-23 1:10PM EST2024-03-220.050.040.060.00-52971.09%
TSLA240328P001150002024-02-23 1:01PM EST2024-03-280.070.060.09-0.01-12.50%11067.77%
TSLA240419P001150002024-02-23 11:56AM EST2024-04-190.220.220.240.00-12,02661.62%
TSLA240517P001150002024-02-23 3:43PM EST2024-05-170.490.490.52+0.04+8.89%383,02757.23%
TSLA240621P001150002024-02-23 3:59PM EST2024-06-210.880.870.91+0.08+10.00%301,59953.54%
TSLA240719P001150002024-02-23 3:08PM EST2024-07-191.321.331.36+0.06+4.76%2422352.58%
TSLA240816P001150002024-02-23 10:45AM EST2024-08-161.821.831.89+0.08+4.60%114851.98%
TSLA240920P001150002024-02-23 12:53PM EST2024-09-202.412.442.47-0.03-1.23%21,00350.90%
TSLA241018P001150002024-02-20 11:32AM EST2024-10-183.353.053.150.00-1518450.95%
TSLA241115P001150002024-02-22 11:14AM EST2024-11-153.903.803.900.00-156451.33%
TSLA241220P001150002024-02-22 3:35PM EST2024-12-204.304.504.600.00-810350.81%
TSLA250117P001150002024-02-23 10:44AM EST2025-01-175.055.105.20+0.15+3.06%14,68150.59%
TSLA250321P001150002024-02-22 3:24PM EST2025-03-216.206.306.500.00-233650.18%
TSLA250620P001150002024-02-21 12:25PM EST2025-06-208.328.008.250.00-276949.37%
TSLA250919P001150002024-02-14 11:43AM EST2025-09-1910.309.559.800.00-5320448.47%
TSLA251219P001150002024-02-20 10:27AM EST2025-12-1911.5211.1511.350.00-1039547.88%
TSLA260116P001150002024-02-23 12:40PM EST2026-01-1611.5311.5511.75+0.28+2.49%355147.61%
TSLA260618P001150002024-02-23 2:22PM EST2026-06-1813.8513.7514.00-0.50-3.48%123346.60%