Canada markets open in 2 hours 17 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
142.83 +0.78 (+0.55%)
Pre-Market: 07:13AM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426C001700002024-04-22 3:59PM EDT2024-04-260.480.000.000.00-20,70922,07250.00%
TSLA240503C001700002024-04-22 3:59PM EDT2024-05-031.020.000.000.00-6,1886,48325.00%
TSLA240510C001700002024-04-22 3:59PM EDT2024-05-101.530.000.000.00-8751,92612.50%
TSLA240517C001700002024-04-22 3:59PM EDT2024-05-171.960.000.000.00-6,242012.50%
TSLA240524C001700002024-04-22 3:49PM EDT2024-05-242.410.000.000.00-56382012.50%
TSLA240531C001700002024-04-22 3:55PM EDT2024-05-312.730.000.000.00-724012.50%
TSLA240621C001700002024-04-22 3:59PM EDT2024-06-214.300.000.000.00-2,16210,36512.50%
TSLA240719C001700002024-04-22 3:59PM EDT2024-07-196.410.000.000.00-7825,0826.25%
TSLA240816C001700002024-04-22 3:55PM EDT2024-08-168.700.000.000.00-6043,9696.25%
TSLA240920C001700002024-04-22 3:53PM EDT2024-09-2010.700.000.000.00-4843,2936.25%
TSLA241018C001700002024-04-22 2:58PM EDT2024-10-1812.500.000.000.00-1581,0736.25%
TSLA241115C001700002024-04-22 1:51PM EDT2024-11-1514.870.000.000.00-1235496.25%
TSLA241220C001700002024-04-22 3:51PM EDT2024-12-2016.190.000.000.00-663,1636.25%
TSLA250117C001700002024-04-22 3:59PM EDT2025-01-1717.570.000.000.00-25340,5606.25%
TSLA250321C001700002024-04-22 2:43PM EDT2025-03-2120.900.000.000.00-541,1383.13%
TSLA250620C001700002024-04-22 3:23PM EDT2025-06-2025.350.000.000.00-451,9463.13%
TSLA250919C001700002024-04-22 2:45PM EDT2025-09-1929.200.000.000.00-31743.13%
TSLA251219C001700002024-04-22 2:30PM EDT2025-12-1933.300.000.000.00-381,6113.13%
TSLA260116C001700002024-04-22 3:46PM EDT2026-01-1634.200.000.000.00-781,2943.13%
TSLA260618C001700002024-04-22 3:34PM EDT2026-06-1839.950.000.000.00-1751,6903.13%
TSLA261218C001700002024-04-22 2:57PM EDT2026-12-1845.550.000.000.00-1008253.13%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P001700002024-04-22 3:56PM EDT2024-04-2628.430.000.000.00-6038,2920.00%
TSLA240503P001700002024-04-22 3:56PM EDT2024-05-0328.550.000.000.00-1,0522,7500.00%
TSLA240510P001700002024-04-22 3:59PM EDT2024-05-1029.250.000.000.00-8497820.00%
TSLA240517P001700002024-04-22 3:59PM EDT2024-05-1729.550.000.000.00-5,77800.00%
TSLA240524P001700002024-04-22 3:52PM EDT2024-05-2429.620.000.000.00-773420.00%
TSLA240531P001700002024-04-22 3:56PM EDT2024-05-3130.200.000.000.00-3000.00%
TSLA240621P001700002024-04-22 3:53PM EDT2024-06-2130.900.000.000.00-76728,0170.00%
TSLA240719P001700002024-04-22 3:40PM EDT2024-07-1932.750.000.000.00-46618,2640.00%
TSLA240816P001700002024-04-22 2:11PM EDT2024-08-1634.150.000.000.00-958,3770.00%
TSLA240920P001700002024-04-22 3:27PM EDT2024-09-2035.330.000.000.00-8715,0450.00%
TSLA241018P001700002024-04-22 12:10PM EDT2024-10-1837.000.000.000.00-352,1610.00%
TSLA241115P001700002024-04-22 3:52PM EDT2024-11-1537.830.000.000.00-73,0480.00%
TSLA241220P001700002024-04-22 3:25PM EDT2024-12-2039.150.000.000.00-454,8680.00%
TSLA250117P001700002024-04-22 2:49PM EDT2025-01-1740.150.000.000.00-75934,5160.00%
TSLA250321P001700002024-04-22 2:11PM EDT2025-03-2141.900.000.000.00-2205,6260.00%
TSLA250620P001700002024-04-22 3:44PM EDT2025-06-2044.440.000.000.00-295,8610.00%
TSLA250919P001700002024-04-19 2:44PM EDT2025-09-1944.260.000.000.00-243,1960.00%
TSLA251219P001700002024-04-22 12:20PM EDT2025-12-1948.840.000.000.00-131,4330.00%
TSLA260116P001700002024-04-22 3:46PM EDT2026-01-1649.650.000.000.00-105,7350.00%
TSLA260618P001700002024-04-22 3:49PM EDT2026-06-1852.400.000.000.00-111,9840.00%
TSLA261218P001700002024-04-22 3:54PM EDT2026-12-1855.150.000.000.00-102850.00%