Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.05-2.88 (-1.92%)
At close: 04:00PM EDT
146.90 -0.15 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:145.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426C001450002024-04-19 3:59PM EDT2024-04-268.318.208.35-1.69-16.90%1,7871,66089.36%
TSLA240503C001450002024-04-19 3:52PM EDT2024-05-039.489.309.60-1.84-16.25%60517673.56%
TSLA240510C001450002024-04-19 3:56PM EDT2024-05-1010.5010.3010.70-2.30-17.97%42310067.63%
TSLA240517C001450002024-04-19 3:54PM EDT2024-05-1711.5311.4011.60-1.87-13.96%7991,19264.81%
TSLA240524C001450002024-04-19 3:54PM EDT2024-05-2412.4212.2512.55-1.78-12.54%584762.99%
TSLA240531C001450002024-04-19 3:56PM EDT2024-05-3112.9812.8513.30-2.12-14.04%945360.94%
TSLA240621C001450002024-04-19 3:56PM EDT2024-06-2115.2015.1515.30-2.18-12.54%12593258.72%
TSLA240719C001450002024-04-19 3:41PM EDT2024-07-1917.8317.8518.05-2.21-11.03%23820058.32%
TSLA240816C001450002024-04-19 3:59PM EDT2024-08-1620.7520.4521.05-1.98-8.71%855,89059.53%
TSLA240920C001450002024-04-19 3:59PM EDT2024-09-2022.9422.8023.00-2.06-8.24%1421,63758.11%
TSLA241018C001450002024-04-19 3:47PM EDT2024-10-1824.3724.3525.35-2.36-8.83%313858.28%
TSLA241115C001450002024-04-19 3:11PM EDT2024-11-1526.7026.8527.25-1.97-6.87%398759.36%
TSLA241220C001450002024-04-19 3:56PM EDT2024-12-2028.8328.4529.35-1.95-6.34%3717158.94%
TSLA250117C001450002024-04-19 3:59PM EDT2025-01-1730.4630.2530.60-2.06-6.33%4,71669858.96%
TSLA250321C001450002024-04-19 3:29PM EDT2025-03-2133.7533.5534.00-1.81-5.09%3429559.36%
TSLA250620C001450002024-04-19 3:31PM EDT2025-06-2038.0037.7538.35-2.52-6.22%5051459.76%
TSLA250919C001450002024-04-19 1:14PM EDT2025-09-1943.4041.3542.40-1.55-3.45%25860.10%
TSLA251219C001450002024-04-18 1:51PM EDT2025-12-1946.0045.2045.95-1.30-2.75%228760.70%
TSLA260116C001450002024-04-19 3:15PM EDT2026-01-1646.5346.3046.85-1.94-4.00%4648760.76%
TSLA260618C001450002024-04-19 2:18PM EDT2026-06-1851.8551.5052.10-2.06-3.82%830261.23%
TSLA261218C001450002024-04-19 3:43PM EDT2026-12-1857.0256.3558.20-3.13-5.20%222661.62%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P001450002024-04-19 3:59PM EDT2024-04-266.036.006.10+1.08+21.82%18,57116,57087.16%
TSLA240503P001450002024-04-19 3:59PM EDT2024-05-037.136.957.30+1.13+18.83%3,9504,62771.13%
TSLA240510P001450002024-04-19 3:57PM EDT2024-05-108.007.908.20+1.16+16.96%1,31571864.75%
TSLA240517P001450002024-04-19 3:59PM EDT2024-05-178.758.758.95+1.05+13.64%8,04427,02961.07%
TSLA240524P001450002024-04-19 3:59PM EDT2024-05-249.559.459.65+1.14+13.56%44757258.53%
TSLA240531P001450002024-04-19 3:58PM EDT2024-05-3110.119.8010.35+1.36+15.54%24426856.10%
TSLA240621P001450002024-04-19 3:58PM EDT2024-06-2111.8111.7011.90+1.14+10.68%2,9114,50853.00%
TSLA240719P001450002024-04-19 3:59PM EDT2024-07-1913.9013.8014.05+1.36+10.85%1,7205,50751.47%
TSLA240816P001450002024-04-19 3:57PM EDT2024-08-1615.9515.9516.10+1.05+7.05%4408,93851.39%
TSLA240920P001450002024-04-19 3:38PM EDT2024-09-2017.6517.5017.70+1.40+8.62%1365,97949.66%
TSLA241018P001450002024-04-19 3:17PM EDT2024-10-1819.0018.8519.10+1.07+5.97%124,11749.14%
TSLA241115P001450002024-04-19 2:52PM EDT2024-11-1520.6420.4520.75+1.34+6.94%832,47049.55%
TSLA241220P001450002024-04-19 3:47PM EDT2024-12-2022.1321.7021.95+1.59+7.74%954,62448.43%
TSLA250117P001450002024-04-19 3:59PM EDT2025-01-1722.8522.6522.95+1.25+5.79%4,02617,24047.91%
TSLA250321P001450002024-04-19 12:53PM EDT2025-03-2125.2724.7525.05+1.52+6.40%131,79847.04%
TSLA250620P001450002024-04-19 3:41PM EDT2025-06-2027.8027.4027.75+1.45+5.50%192,48246.14%
TSLA250919P001450002024-04-19 2:29PM EDT2025-09-1929.4029.7030.15+0.85+2.98%273145.47%
TSLA251219P001450002024-04-19 2:31PM EDT2025-12-1931.6031.8532.30+0.68+2.20%351,74944.92%
TSLA260116P001450002024-04-19 10:46AM EDT2026-01-1631.5732.4032.85+0.29+0.93%31,33944.66%
TSLA260618P001450002024-04-19 12:30PM EDT2026-06-1835.1235.3535.80+0.99+2.90%22,08543.72%
TSLA261218P001450002024-04-19 3:57PM EDT2026-12-1838.6038.6039.05+1.68+4.55%1611243.02%