Canada markets close in 3 hours 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.77+8.80 (+4.58%)
As of 12:18PM EST. Market open.
In The Money
Show:ListStraddle
Strike:185.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C001850002024-02-26 12:02PM EST2024-03-0116.1716.0016.30+7.27+75.57%1,02313,87653.17%
TSLA240308C001850002024-02-26 11:57AM EST2024-03-0818.0517.0517.35+7.25+67.13%22589048.17%
TSLA240315C001850002024-02-26 12:02PM EST2024-03-1518.3518.4018.55+6.10+47.32%21723,46047.99%
TSLA240322C001850002024-02-26 11:51AM EST2024-03-2220.3719.5519.75+6.77+49.78%3110,31548.44%
TSLA240328C001850002024-02-26 11:44AM EST2024-03-2820.8020.4520.70+5.70+37.75%2467448.67%
TSLA240405C001850002024-02-22 3:18PM EST2024-04-0520.0820.0023.250.00-9854.95%
TSLA240419C001850002024-02-26 12:02PM EST2024-04-1924.3124.4024.55+5.76+31.05%1516,61351.86%
TSLA240517C001850002024-02-26 11:44AM EST2024-05-1728.1027.6027.80+6.10+27.73%773,21351.61%
TSLA240621C001850002024-02-26 11:44AM EST2024-06-2131.2030.8531.05+6.20+24.80%802,44051.11%
TSLA240719C001850002024-02-26 11:49AM EST2024-07-1934.2333.6033.85+5.53+19.27%41,12951.91%
TSLA240816C001850002024-02-26 12:01PM EST2024-08-1636.2736.0036.25+5.57+18.14%91,64752.26%
TSLA240920C001850002024-02-26 10:56AM EST2024-09-2037.4038.7039.05+3.78+11.24%331,04452.59%
TSLA241018C001850002024-02-26 10:12AM EST2024-10-1840.0140.9041.45+3.26+8.87%11153.25%
TSLA241115C001850002024-02-23 2:18PM EST2024-11-1540.6843.4543.95+2.43+6.35%323554.37%
TSLA241220C001850002024-02-26 10:37AM EST2024-12-2044.0445.7546.05+3.95+9.85%1473354.39%
TSLA250117C001850002024-02-26 11:48AM EST2025-01-1748.0447.6047.85+6.21+14.85%88,41354.63%
TSLA250321C001850002024-02-26 11:31AM EST2025-03-2150.7551.6051.95+2.08+4.27%34,42055.37%
TSLA250620C001850002024-02-26 9:57AM EST2025-06-2053.7356.7057.00+0.79+1.49%21,59455.94%
TSLA250919C001850002024-02-23 3:31PM EST2025-09-1954.9561.1061.750.00-48256.36%
TSLA251219C001850002024-02-23 3:31PM EST2025-12-1959.1465.5065.900.00-852656.79%
TSLA260116C001850002024-02-26 11:34AM EST2026-01-1666.0066.6067.10+2.83+4.48%1348856.80%
TSLA260618C001850002024-02-26 11:37AM EST2026-06-1873.0573.0573.50+6.25+9.36%1588257.41%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301P001850002024-02-26 12:02PM EST2024-03-010.340.340.35-1.39-80.81%31,3579,13148.00%
TSLA240308P001850002024-02-26 12:02PM EST2024-03-081.291.261.28-2.06-61.49%3,6672,88844.73%
TSLA240315P001850002024-02-26 12:02PM EST2024-03-152.242.192.22-2.36-51.30%5,04629,35043.65%
TSLA240322P001850002024-02-26 12:01PM EST2024-03-223.203.153.20-2.48-43.66%3962,56243.70%
TSLA240328P001850002024-02-26 11:58AM EST2024-03-283.753.753.85-2.65-41.41%6531,42942.97%
TSLA240405P001850002024-02-26 11:55AM EST2024-04-055.004.755.00-2.64-34.55%527843.86%
TSLA240419P001850002024-02-26 11:53AM EST2024-04-196.956.957.05-2.95-29.80%34514,09345.68%
TSLA240517P001850002024-02-26 11:58AM EST2024-05-179.509.659.70-3.10-24.60%22310,97345.06%
TSLA240621P001850002024-02-26 11:49AM EST2024-06-2111.9511.9512.05-3.00-20.07%346,43843.52%
TSLA240719P001850002024-02-26 11:57AM EST2024-07-1913.9514.0514.15-2.84-16.91%713,51143.68%
TSLA240816P001850002024-02-26 11:10AM EST2024-08-1616.6015.8515.95-1.70-9.29%262,54243.57%
TSLA240920P001850002024-02-26 11:53AM EST2024-09-2017.6217.6517.75-3.03-14.67%154,82342.99%
TSLA241018P001850002024-02-26 11:04AM EST2024-10-1819.8019.2519.45-2.30-10.41%858643.23%
TSLA241115P001850002024-02-23 12:00PM EST2024-11-1522.9521.1521.350.00-562543.91%
TSLA241220P001850002024-02-26 11:38AM EST2024-12-2022.6522.5522.70-2.55-10.12%12,46743.28%
TSLA250117P001850002024-02-26 11:54AM EST2025-01-1723.8123.7523.90-2.49-9.47%33110,12043.10%
TSLA250321P001850002024-02-26 10:41AM EST2025-03-2127.0026.4026.60-1.95-6.74%11,27143.01%
TSLA250620P001850002024-02-23 12:42PM EST2025-06-2032.0029.6529.800.00-142,18842.52%
TSLA250919P001850002024-02-20 9:30AM EST2025-09-1934.5032.3532.550.00-292741.98%
TSLA251219P001850002024-02-22 1:42PM EST2025-12-1936.2035.0035.250.00-176541.73%
TSLA260116P001850002024-02-23 11:40AM EST2026-01-1637.7735.7035.950.00-61,62741.57%
TSLA260618P001850002024-02-26 11:26AM EST2026-06-1839.8539.3539.70-1.62-3.91%91,60241.01%