Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.85 -0.39 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531C001950002024-05-24 3:59PM EDT2024-05-310.350.340.35+0.01+2.94%13,87010,51349.41%
TSLA240607C001950002024-05-24 3:59PM EDT2024-06-071.301.281.32+0.32+32.65%2,6112,18446.58%
TSLA240614C001950002024-05-24 3:59PM EDT2024-06-142.522.482.54+0.62+32.63%1,6312,78947.57%
TSLA240621C001950002024-05-24 3:59PM EDT2024-06-213.303.253.35+0.78+30.95%1,00210,82245.98%
TSLA240628C001950002024-05-24 3:59PM EDT2024-06-284.254.154.25+0.75+21.43%1,00763945.78%
TSLA240705C001950002024-05-24 3:58PM EDT2024-07-055.305.155.45+5.30-68147.33%
TSLA240719C001950002024-05-24 3:59PM EDT2024-07-197.657.657.75+1.50+24.39%4636,36849.79%
TSLA240816C001950002024-05-24 3:57PM EDT2024-08-1611.6511.6511.80+1.85+18.88%2156,18552.59%
TSLA240920C001950002024-05-24 3:59PM EDT2024-09-2014.6514.6014.80+2.20+17.67%4423,97151.49%
TSLA241018C001950002024-05-24 3:15PM EDT2024-10-1817.3317.2517.45+2.33+15.53%10194252.17%
TSLA241115C001950002024-05-24 3:04PM EDT2024-11-1520.4720.3020.60+2.54+14.17%22,82054.07%
TSLA241220C001950002024-05-24 3:52PM EDT2024-12-2022.7022.6522.90+2.57+12.77%331,61653.62%
TSLA250117C001950002024-05-24 3:05PM EDT2025-01-1724.8024.6524.85+2.65+11.96%195,32853.78%
TSLA250321C001950002024-05-24 12:52PM EDT2025-03-2129.1028.9029.55+2.88+10.98%689854.70%
TSLA250620C001950002024-05-24 2:28PM EDT2025-06-2034.9934.5035.40+2.79+8.66%23,01555.68%
TSLA250919C001950002024-05-23 1:56PM EDT2025-09-1937.5039.2041.600.00-224156.88%
TSLA251219C001950002024-05-22 12:46PM EDT2025-12-1946.0044.5546.100.00-11,34057.79%
TSLA260116C001950002024-05-24 12:04PM EDT2026-01-1645.9245.9047.35+2.59+5.98%11,14557.89%
TSLA260618C001950002024-05-24 3:43PM EDT2026-06-1854.3653.2554.45+3.76+7.43%71,05659.02%
TSLA261218C001950002024-05-24 3:43PM EDT2026-12-1861.9460.2562.85+4.04+6.98%727160.10%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240531P001950002024-05-24 3:55PM EDT2024-05-3116.1015.7516.15-5.15-24.24%15499350.73%
TSLA240607P001950002024-05-24 3:56PM EDT2024-06-0716.9516.5016.95-5.05-22.95%1116044.97%
TSLA240614P001950002024-05-24 3:51PM EDT2024-06-1417.7017.4518.00-5.02-22.10%53445.15%
TSLA240621P001950002024-05-24 1:38PM EDT2024-06-2118.3518.2018.55-4.79-20.70%89,86242.36%
TSLA240628P001950002024-05-24 1:43PM EDT2024-06-2819.3518.9019.35-4.30-18.18%66642.18%
TSLA240705P001950002024-05-24 3:56PM EDT2024-07-0520.0719.6520.20+20.07-4042.52%
TSLA240719P001950002024-05-24 3:41PM EDT2024-07-1921.4621.8022.05-4.47-17.24%352,27444.10%
TSLA240816P001950002024-05-24 1:36PM EDT2024-08-1625.3325.0525.30-3.67-12.66%93,00645.96%
TSLA240920P001950002024-05-24 3:57PM EDT2024-09-2027.4127.0027.50-3.29-10.72%15,29244.08%
TSLA241018P001950002024-05-24 2:43PM EDT2024-10-1828.9529.0529.30-1.78-5.79%319443.67%
TSLA241115P001950002024-05-23 3:50PM EDT2024-11-1534.3531.3031.650.00-676044.80%
TSLA241220P001950002024-05-24 3:04PM EDT2024-12-2033.1032.8033.10-2.74-7.65%1151,34243.56%
TSLA250117P001950002024-05-24 9:32AM EDT2025-01-1736.3034.0534.30+3.30+10.00%133,84542.99%
TSLA250321P001950002024-05-21 3:00PM EDT2025-03-2134.3436.7037.450.00-835743.07%
TSLA250620P001950002024-05-24 1:43PM EDT2025-06-2040.5740.4540.75-2.60-6.02%22,79742.18%
TSLA250919P001950002024-05-24 10:10AM EDT2025-09-1944.8043.5544.00+0.63+1.43%21,56741.95%
TSLA251219P001950002024-05-22 9:30AM EDT2025-12-1945.6146.6047.100.00-22,39341.95%
TSLA260116P001950002024-05-21 9:38AM EDT2026-01-1648.0747.3547.900.00-277041.84%
TSLA260618P001950002024-05-22 12:31PM EDT2026-06-1851.4351.4052.300.00-11,12841.67%
TSLA261218P001950002024-05-21 2:47PM EDT2026-12-1854.0055.1556.950.00-1710541.51%