Canada markets open in 9 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.77+1.01 (+0.52%)
At close: 04:00PM EST
196.18 +1.41 (+0.72%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:180.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240223C001800002024-02-21 3:53PM EST2024-02-2314.8514.8015.20+0.60+4.21%1,5463,92367.58%
TSLA240301C001800002024-02-21 3:56PM EST2024-03-0116.0016.0016.30+0.35+2.24%5023,04252.30%
TSLA240308C001800002024-02-21 3:58PM EST2024-03-0817.4017.1517.65+0.75+4.50%811,59950.64%
TSLA240315C001800002024-02-21 3:47PM EST2024-03-1518.3318.5018.65+0.83+4.74%1,4617,87550.16%
TSLA240322C001800002024-02-21 3:39PM EST2024-03-2219.4219.5519.85+1.20+6.59%1561750.17%
TSLA240328C001800002024-02-21 1:44PM EST2024-03-2819.9520.3520.70+0.50+2.57%2026150.69%
TSLA240419C001800002024-02-21 3:40PM EST2024-04-1924.0024.0024.20+0.40+1.69%544,08052.52%
TSLA240517C001800002024-02-21 2:56PM EST2024-05-1726.2027.2027.50-0.30-1.13%541,59552.69%
TSLA240621C001800002024-02-21 3:21PM EST2024-06-2129.2030.3530.65-0.49-1.65%385,61352.12%
TSLA240719C001800002024-02-21 3:17PM EST2024-07-1931.8333.0033.30+0.38+1.21%836952.77%
TSLA240816C001800002024-02-20 3:46PM EST2024-08-1635.6535.4035.75+0.90+2.59%151053.27%
TSLA240920C001800002024-02-21 12:13PM EST2024-09-2037.4537.9038.25+1.45+4.03%81,02853.24%
TSLA241018C001800002024-02-16 11:49AM EST2024-10-1845.6839.9040.600.00-3653.77%
TSLA241115C001800002024-02-21 2:02PM EST2024-11-1542.4542.4543.00+0.90+2.17%1043254.91%
TSLA241220C001800002024-02-21 3:35PM EST2024-12-2044.3644.7545.10+2.66+6.38%327955.02%
TSLA250117C001800002024-02-21 3:58PM EST2025-01-1746.6546.6046.95+0.65+1.41%555,39155.36%
TSLA250321C001800002024-02-21 11:59AM EST2025-03-2150.0050.2050.65+2.25+4.71%244455.68%
TSLA250620C001800002024-02-21 10:55AM EST2025-06-2055.9555.1555.75+3.65+6.98%11,32856.35%
TSLA250919C001800002024-02-20 2:00PM EST2025-09-1957.5759.4060.350.00-75856.74%
TSLA251219C001800002024-02-21 2:05PM EST2025-12-1963.6663.7064.30+1.59+2.56%12,60857.12%
TSLA260116C001800002024-02-21 2:47PM EST2026-01-1663.3064.8565.45-0.55-0.86%483357.17%
TSLA260618C001800002024-02-21 3:52PM EST2026-06-1870.7170.9571.45+0.58+0.83%1789657.58%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240223P001800002024-02-21 3:59PM EST2024-02-230.190.180.19-0.19-50.00%27,54818,48564.65%
TSLA240301P001800002024-02-21 3:59PM EST2024-03-011.121.091.13-0.38-25.33%17,0766,59948.80%
TSLA240308P001800002024-02-21 3:59PM EST2024-03-082.202.132.20-0.40-15.38%3,7823,79546.94%
TSLA240315P001800002024-02-21 3:59PM EST2024-03-153.153.103.15-0.40-11.27%2,16845,33645.83%
TSLA240322P001800002024-02-21 3:56PM EST2024-03-224.104.004.10-0.45-9.89%5421,21345.59%
TSLA240328P001800002024-02-21 3:59PM EST2024-03-284.704.604.80-0.50-9.62%29080445.15%
TSLA240419P001800002024-02-21 3:58PM EST2024-04-197.707.657.75-0.60-7.23%50516,74946.75%
TSLA240517P001800002024-02-21 3:59PM EST2024-05-1710.2710.1510.30-0.63-5.78%2869,34446.02%
TSLA240621P001800002024-02-21 3:57PM EST2024-06-2112.5012.4012.55-0.59-4.51%6617,34944.36%
TSLA240719P001800002024-02-21 3:18PM EST2024-07-1915.1814.3514.55-0.34-2.19%1595,68244.39%
TSLA240816P001800002024-02-21 3:58PM EST2024-08-1616.3016.1516.35-1.50-8.43%1664,64744.36%
TSLA240920P001800002024-02-21 3:58PM EST2024-09-2018.0117.8518.05-0.54-2.91%311,06943.65%
TSLA241018P001800002024-02-21 10:34AM EST2024-10-1819.3019.4019.75-2.10-9.81%3525243.95%
TSLA241115P001800002024-02-21 2:04PM EST2024-11-1521.5521.1521.55-0.85-3.79%102,29544.52%
TSLA241220P001800002024-02-21 3:56PM EST2024-12-2022.8422.7022.95-0.71-3.01%196,99244.01%
TSLA250117P001800002024-02-21 3:39PM EST2025-01-1724.1523.8524.10-0.50-2.03%2118,67543.79%
TSLA250321P001800002024-02-20 12:04PM EST2025-03-2128.0526.3526.650.00-32,71343.56%
TSLA250620P001800002024-02-21 3:27PM EST2025-06-2030.1329.5029.80-0.22-0.72%3034,24443.08%
TSLA250919P001800002024-02-16 9:46AM EST2025-09-1930.6432.1532.500.00-22,55742.54%
TSLA251219P001800002024-02-20 10:49AM EST2025-12-1935.7134.7535.050.00-23,35442.19%
TSLA260116P001800002024-02-21 3:47PM EST2026-01-1635.6535.3035.70-0.28-0.78%834,57541.99%
TSLA260618P001800002024-02-21 2:17PM EST2026-06-1839.2538.8039.25-1.04-2.58%34,04941.31%