Canada markets open in 4 hours 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
188.14-14.50 (-7.16%)
At close: 04:00PM EST
184.31 -3.83 (-2.04%)
Pre-Market: 04:48AM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240308C001600002024-03-04 2:43PM EST2024-03-0828.500.000.000.00-18400.00%
TSLA240315C001600002024-03-04 3:58PM EST2024-03-1529.050.000.000.00-15500.00%
TSLA240322C001600002024-03-04 2:23PM EST2024-03-2228.250.000.000.00-3200.00%
TSLA240328C001600002024-03-04 3:09PM EST2024-03-2831.000.000.000.00-2200.00%
TSLA240405C001600002024-03-04 3:35PM EST2024-04-0531.300.000.000.00-4100.00%
TSLA240412C001600002024-03-04 9:48AM EST2024-04-1239.650.000.000.00-200.00%
TSLA240419C001600002024-03-04 3:49PM EST2024-04-1933.070.000.000.00-11900.00%
TSLA240517C001600002024-03-04 2:43PM EST2024-05-1735.300.000.000.00-3500.00%
TSLA240621C001600002024-03-04 3:07PM EST2024-06-2138.250.000.000.00-10500.00%
TSLA240719C001600002024-03-04 12:55PM EST2024-07-1939.100.000.000.00-19100.00%
TSLA240816C001600002024-03-04 2:17PM EST2024-08-1641.250.000.000.00-19000.00%
TSLA240920C001600002024-03-04 3:30PM EST2024-09-2045.850.000.000.00-1100.00%
TSLA241018C001600002024-03-04 12:50PM EST2024-10-1845.850.000.000.00-100.00%
TSLA241115C001600002024-03-04 3:27PM EST2024-11-1550.050.000.000.00-200.00%
TSLA241220C001600002024-03-04 2:07PM EST2024-12-2051.800.000.000.00-2300.00%
TSLA250117C001600002024-03-04 2:30PM EST2025-01-1751.650.000.000.00-4100.00%
TSLA250321C001600002024-03-04 2:21PM EST2025-03-2155.100.000.000.00-1200.00%
TSLA250620C001600002024-03-04 1:36PM EST2025-06-2059.900.000.000.00-2300.00%
TSLA250919C001600002024-03-01 9:37AM EST2025-09-1973.700.000.000.00-100.00%
TSLA251219C001600002024-03-04 12:51PM EST2025-12-1967.500.000.000.00-300.00%
TSLA260116C001600002024-03-04 1:15PM EST2026-01-1669.450.000.000.00-1600.00%
TSLA260618C001600002024-03-04 2:37PM EST2026-06-1875.050.000.000.00-2600.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240308P001600002024-03-04 3:59PM EST2024-03-080.110.000.000.00-3,292025.00%
TSLA240315P001600002024-03-04 3:59PM EST2024-03-150.340.000.000.00-9,144025.00%
TSLA240322P001600002024-03-04 3:59PM EST2024-03-220.700.000.000.00-1,194012.50%
TSLA240328P001600002024-03-04 3:59PM EST2024-03-281.050.000.000.00-841012.50%
TSLA240405P001600002024-03-04 1:20PM EST2024-04-051.610.000.000.00-2,065012.50%
TSLA240412P001600002024-03-04 3:59PM EST2024-04-122.130.000.000.00-457012.50%
TSLA240419P001600002024-03-04 3:59PM EST2024-04-193.010.000.000.00-5,229012.50%
TSLA240517P001600002024-03-04 3:59PM EST2024-05-175.000.000.000.00-52506.25%
TSLA240621P001600002024-03-04 3:59PM EST2024-06-216.900.000.000.00-40906.25%
TSLA240719P001600002024-03-04 3:58PM EST2024-07-198.460.000.000.00-8906.25%
TSLA240816P001600002024-03-04 1:31PM EST2024-08-1610.250.000.000.00-3606.25%
TSLA240920P001600002024-03-04 3:46PM EST2024-09-2011.400.000.000.00-5406.25%
TSLA241018P001600002024-03-04 3:36PM EST2024-10-1812.900.000.000.00-75803.13%
TSLA241115P001600002024-03-04 11:46AM EST2024-11-1514.300.000.000.00-10403.13%
TSLA241220P001600002024-03-04 2:50PM EST2024-12-2015.900.000.000.00-92103.13%
TSLA250117P001600002024-03-04 2:31PM EST2025-01-1717.380.000.000.00-18803.13%
TSLA250321P001600002024-03-04 2:49PM EST2025-03-2119.300.000.000.00-51703.13%
TSLA250620P001600002024-03-04 3:49PM EST2025-06-2022.100.000.000.00-603.13%
TSLA250919P001600002024-03-04 2:48PM EST2025-09-1924.800.000.000.00-40103.13%
TSLA251219P001600002024-03-04 3:37PM EST2025-12-1927.000.000.000.00-5003.13%
TSLA260116P001600002024-03-04 3:25PM EST2026-01-1627.400.000.000.00-503.13%
TSLA260618P001600002024-03-04 3:55PM EST2026-06-1831.020.000.000.00-4403.13%