Canada markets open in 3 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.11-6.49 (-3.48%)
At close: 04:00PM EDT
182.24 +2.13 (+1.18%)
Pre-Market: 06:24AM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524C001900002024-05-22 3:59PM EDT2024-05-240.300.000.000.00-56,568012.50%
TSLA240531C001900002024-05-22 3:59PM EDT2024-05-311.550.000.000.00-17,14606.25%
TSLA240607C001900002024-05-22 3:59PM EDT2024-06-073.030.000.000.00-4,09206.25%
TSLA240614C001900002024-05-22 3:59PM EDT2024-06-144.550.000.000.00-1,41006.25%
TSLA240621C001900002024-05-22 3:59PM EDT2024-06-215.350.000.000.00-2,87003.13%
TSLA240628C001900002024-05-22 3:56PM EDT2024-06-286.450.000.000.00-99803.13%
TSLA240719C001900002024-05-22 3:58PM EDT2024-07-1910.000.000.000.00-76303.13%
TSLA240816C001900002024-05-22 3:54PM EDT2024-08-1613.860.000.000.00-45103.13%
TSLA240920C001900002024-05-22 3:59PM EDT2024-09-2017.200.000.000.00-30801.56%
TSLA241018C001900002024-05-22 3:58PM EDT2024-10-1819.760.000.000.00-5701.56%
TSLA241115C001900002024-05-22 3:16PM EDT2024-11-1522.650.000.000.00-4501.56%
TSLA241220C001900002024-05-22 3:58PM EDT2024-12-2025.300.000.000.00-2501.56%
TSLA250117C001900002024-05-22 3:59PM EDT2025-01-1727.200.000.000.00-61101.56%
TSLA250321C001900002024-05-22 3:48PM EDT2025-03-2131.400.000.000.00-1701.56%
TSLA250620C001900002024-05-22 3:05PM EDT2025-06-2036.780.000.000.00-1001.56%
TSLA250919C001900002024-05-21 3:48PM EDT2025-09-1946.540.000.000.00-600.78%
TSLA251219C001900002024-05-22 9:59AM EDT2025-12-1949.000.000.000.00-100.78%
TSLA260116C001900002024-05-22 3:58PM EDT2026-01-1649.000.000.000.00-600.78%
TSLA260618C001900002024-05-21 3:54PM EDT2026-06-1860.950.000.000.00-1700.78%
TSLA261218C001900002024-05-22 2:34PM EDT2026-12-1862.910.000.000.00-800.78%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524P001900002024-05-22 3:59PM EDT2024-05-2410.180.000.000.00-2,04900.00%
TSLA240531P001900002024-05-22 3:59PM EDT2024-05-3111.300.000.000.00-17800.00%
TSLA240607P001900002024-05-22 3:28PM EDT2024-06-0712.850.000.000.00-18300.00%
TSLA240614P001900002024-05-22 3:25PM EDT2024-06-1414.050.000.000.00-5400.00%
TSLA240621P001900002024-05-22 3:56PM EDT2024-06-2114.650.000.000.00-81100.00%
TSLA240628P001900002024-05-22 3:39PM EDT2024-06-2815.640.000.000.00-1900.00%
TSLA240719P001900002024-05-22 3:56PM EDT2024-07-1918.350.000.000.00-30100.00%
TSLA240816P001900002024-05-22 3:56PM EDT2024-08-1621.700.000.000.00-11300.00%
TSLA240920P001900002024-05-22 3:55PM EDT2024-09-2023.950.000.000.00-5900.00%
TSLA241018P001900002024-05-22 12:55PM EDT2024-10-1825.950.000.000.00-1,89000.00%
TSLA241115P001900002024-05-22 10:41AM EDT2024-11-1527.300.000.000.00-100.00%
TSLA241220P001900002024-05-22 3:14PM EDT2024-12-2030.000.000.000.00-1700.00%
TSLA250117P001900002024-05-22 3:34PM EDT2025-01-1730.920.000.000.00-2,20800.00%
TSLA250321P001900002024-05-22 11:23AM EDT2025-03-2133.370.000.000.00-200.00%
TSLA250620P001900002024-05-22 2:00PM EDT2025-06-2037.900.000.000.00-400.00%
TSLA250919P001900002024-05-21 12:53PM EDT2025-09-1940.150.000.000.00-200.00%
TSLA251219P001900002024-05-22 10:53AM EDT2025-12-1943.300.000.000.00-100.00%
TSLA260116P001900002024-05-21 3:16PM EDT2026-01-1642.750.000.000.00-17300.00%
TSLA260618P001900002024-05-21 1:52PM EDT2026-06-1847.450.000.000.00-100.00%
TSLA261218P001900002024-05-22 2:32PM EDT2026-12-1853.690.000.000.00-300.00%