Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.45-1.66 (-1.06%)
At close: 04:00PM EDT
154.80 -0.65 (-0.42%)
After hours: 07:32PM EDT
In The Money
Show:ListStraddle
Strike:135.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419C001350002024-04-17 3:08PM EDT2024-04-1921.8019.9022.95-0.50-2.24%9469130.47%
TSLA240426C001350002024-04-17 3:59PM EDT2024-04-2621.9520.6022.90-1.75-7.38%16714477.98%
TSLA240503C001350002024-04-17 3:01PM EDT2024-05-0323.7522.0523.20-0.55-2.26%16212771.39%
TSLA240510C001350002024-04-17 9:51AM EDT2024-05-1023.6022.9525.30-0.75-3.08%63774.32%
TSLA240517C001350002024-04-17 3:17PM EDT2024-05-1725.3523.7524.45-0.30-1.17%38760865.20%
TSLA240524C001350002024-04-16 10:12AM EDT2024-05-2426.4024.3526.700.00-16468.62%
TSLA240531C001350002024-04-17 3:11PM EDT2024-05-3126.2524.7528.05-0.90-3.31%21968.29%
TSLA240621C001350002024-04-16 3:34PM EDT2024-06-2128.5026.7028.900.00-8616263.09%
TSLA240719C001350002024-04-17 12:33PM EDT2024-07-1929.5529.0531.25-0.30-1.01%4312861.98%
TSLA240816C001350002024-04-12 3:21PM EDT2024-08-1644.5029.9533.650.00-14959.88%
TSLA240920C001350002024-04-17 1:29PM EDT2024-09-2035.3533.6035.80-0.24-0.67%161,04461.15%
TSLA241018C001350002024-04-15 11:06AM EDT2024-10-1843.0035.4036.150.00-12659.16%
TSLA241115C001350002024-04-12 12:04PM EDT2024-11-1551.0036.2538.300.00-15158.80%
TSLA241220C001350002024-04-17 11:21AM EDT2024-12-2040.0038.2540.20-0.51-1.26%43258.90%
TSLA250117C001350002024-04-17 10:41AM EDT2025-01-1741.5040.0043.00-1.17-2.74%135,69060.69%
TSLA250321C001350002024-04-17 3:57PM EDT2025-03-2144.7244.1044.85-0.68-1.50%25,69560.49%
TSLA250620C001350002024-04-17 1:14PM EDT2025-06-2050.1546.7549.10+0.50+1.01%43,01759.63%
TSLA250919C001350002024-04-17 3:49PM EDT2025-09-1953.0552.0553.00+0.62+1.18%11361.39%
TSLA251219C001350002024-04-16 1:35PM EDT2025-12-1956.5253.9056.650.00-143860.66%
TSLA260116C001350002024-04-17 3:14PM EDT2026-01-1657.9754.8557.65-6.83-10.54%145960.72%
TSLA260618C001350002024-04-17 9:30AM EDT2026-06-1863.0057.0063.70-0.33-0.52%127459.88%
TSLA261218C001350002024-04-17 12:49PM EDT2026-12-1867.5566.2569.35-1.35-1.96%15362.91%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419P001350002024-04-17 3:52PM EDT2024-04-190.030.030.04-0.03-50.00%1,7638,64168.36%
TSLA240426P001350002024-04-17 3:59PM EDT2024-04-261.141.121.17-0.08-6.56%1,0567,10874.95%
TSLA240503P001350002024-04-17 3:58PM EDT2024-05-031.801.781.85+0.02+1.12%9511,16766.87%
TSLA240510P001350002024-04-17 3:59PM EDT2024-05-102.392.372.45-0.01-0.42%28670462.48%
TSLA240517P001350002024-04-17 3:59PM EDT2024-05-173.002.963.05+0.10+3.45%5,1547,02360.02%
TSLA240524P001350002024-04-17 3:31PM EDT2024-05-243.403.353.70+0.03+0.89%8037258.01%
TSLA240531P001350002024-04-17 3:50PM EDT2024-05-313.803.604.25-0.05-1.30%10827155.90%
TSLA240621P001350002024-04-17 3:46PM EDT2024-06-215.005.205.350.00-1635,28753.08%
TSLA240719P001350002024-04-17 3:32PM EDT2024-07-196.956.957.15+0.25+3.73%3243,86851.69%
TSLA240816P001350002024-04-17 3:32PM EDT2024-08-168.758.808.95+0.24+2.82%1601,31051.64%
TSLA240920P001350002024-04-17 3:58PM EDT2024-09-2010.3510.2510.45+0.14+1.37%1103,46450.17%
TSLA241018P001350002024-04-17 3:49PM EDT2024-10-1811.4011.5511.70+0.15+1.33%352,59449.58%
TSLA241115P001350002024-04-17 1:09PM EDT2024-11-1512.9813.1013.30-0.02-0.15%113,29950.18%
TSLA241220P001350002024-04-17 2:21PM EDT2024-12-2014.1514.3014.50+0.20+1.43%262,94049.24%
TSLA250117P001350002024-04-17 3:15PM EDT2025-01-1715.0515.2015.50+0.15+1.01%1217,09248.83%
TSLA250321P001350002024-04-16 2:23PM EDT2025-03-2117.3017.2517.600.00-3249,42148.13%
TSLA250620P001350002024-04-17 3:21PM EDT2025-06-2019.8519.8520.20-0.13-0.65%2362,19547.19%
TSLA250919P001350002024-04-17 11:27AM EDT2025-09-1922.0022.0522.60+0.15+0.69%1411,67746.60%
TSLA251219P001350002024-04-16 2:15PM EDT2025-12-1924.2524.1524.80+0.20+0.83%12,32046.16%
TSLA260116P001350002024-04-17 11:58AM EDT2026-01-1624.7024.7525.30-0.11-0.44%101,91945.84%
TSLA260618P001350002024-04-16 1:44PM EDT2026-06-1827.5527.6528.850.00-91,16045.68%
TSLA261218P001350002024-04-17 3:59PM EDT2026-12-1830.8530.0032.15+0.32+1.05%483444.97%