Canada markets close in 4 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
204.11+4.38 (+2.19%)
As of 11:36AM EST. Market open.
In The Money
Show:ListStraddle
Strike:210.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C002100002024-02-28 11:20AM EST2024-03-011.331.311.33+0.65+95.59%60,32337,81147.00%
TSLA240308C002100002024-02-28 11:20AM EST2024-03-083.653.653.70+1.22+50.21%12,42910,47845.41%
TSLA240315C002100002024-02-28 11:20AM EST2024-03-155.425.405.45+1.52+38.97%5,27817,56245.22%
TSLA240322C002100002024-02-28 11:18AM EST2024-03-226.976.957.05+1.64+30.77%7872,90745.89%
TSLA240328C002100002024-02-28 11:20AM EST2024-03-288.058.008.10+1.70+26.77%2,1512,11945.61%
TSLA240405C002100002024-02-28 11:16AM EST2024-04-059.569.559.75+1.75+22.41%11383546.85%
TSLA240419C002100002024-02-28 11:18AM EST2024-04-1912.6912.6512.75+1.99+18.60%7739,21449.85%
TSLA240517C002100002024-02-28 11:20AM EST2024-05-1716.5516.4516.60+2.25+15.73%2404,29750.10%
TSLA240621C002100002024-02-28 11:19AM EST2024-06-2120.0519.9020.05+2.36+13.34%2037,26749.49%
TSLA240719C002100002024-02-28 11:15AM EST2024-07-1923.2323.0523.15+2.43+11.68%522,93850.38%
TSLA240816C002100002024-02-28 10:56AM EST2024-08-1625.8425.7025.90+3.19+14.08%6089650.93%
TSLA240920C002100002024-02-28 11:17AM EST2024-09-2028.5528.5028.65+2.90+11.31%241,49550.96%
TSLA241018C002100002024-02-28 11:17AM EST2024-10-1831.2231.1031.30+0.67+2.19%3912351.87%
TSLA241115C002100002024-02-28 9:59AM EST2024-11-1533.3533.7534.05+2.60+8.46%21,42252.98%
TSLA241220C002100002024-02-28 11:05AM EST2024-12-2036.2036.3036.50+2.60+7.74%681853.21%
TSLA250117C002100002024-02-28 11:15AM EST2025-01-1738.3538.2538.45+2.85+8.03%15011,87653.45%
TSLA250321C002100002024-02-27 1:59PM EST2025-03-2141.4342.4542.70+1.53+3.83%117554.07%
TSLA250620C002100002024-02-28 10:37AM EST2025-06-2047.5548.1048.30+3.03+6.81%1681,44254.88%
TSLA250919C002100002024-02-28 9:51AM EST2025-09-1949.9352.9053.30+0.63+1.28%138655.32%
TSLA251219C002100002024-02-28 11:09AM EST2025-12-1957.5757.6057.95+3.41+6.30%261,26455.87%
TSLA260116C002100002024-02-28 11:08AM EST2026-01-1659.1058.8559.20+3.20+5.72%151,53155.90%
TSLA260618C002100002024-02-28 11:18AM EST2026-06-1865.9065.7566.10+3.15+5.02%101,29956.55%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301P002100002024-02-28 11:18AM EST2024-03-016.696.556.75-4.11-38.06%9544,09538.72%
TSLA240308P002100002024-02-28 11:19AM EST2024-03-088.838.808.90-3.62-29.08%4661,63339.91%
TSLA240315P002100002024-02-28 11:12AM EST2024-03-1510.5010.3010.40-3.15-23.08%18814,20439.65%
TSLA240322P002100002024-02-28 11:00AM EST2024-03-2211.9811.6511.75-2.72-18.50%1721340.05%
TSLA240328P002100002024-02-28 10:51AM EST2024-03-2813.6412.5012.65-1.27-8.52%8714039.77%
TSLA240405P002100002024-02-28 11:13AM EST2024-04-0513.9713.9014.10-2.68-16.10%205340.94%
TSLA240419P002100002024-02-28 11:17AM EST2024-04-1916.6016.5016.60-2.55-13.32%1176,67343.19%
TSLA240517P002100002024-02-28 11:02AM EST2024-05-1719.8019.5019.60-2.35-10.61%576,04242.71%
TSLA240621P002100002024-02-28 11:17AM EST2024-06-2122.0722.0522.15-2.43-9.92%5114,71441.21%
TSLA240719P002100002024-02-28 10:44AM EST2024-07-1924.9524.3524.50-2.20-8.10%392,47341.57%
TSLA240816P002100002024-02-28 10:12AM EST2024-08-1627.5226.3026.50+0.14+0.51%11,25141.60%
TSLA240920P002100002024-02-27 3:41PM EST2024-09-2030.7528.2028.300.00-898,30240.85%
TSLA241018P002100002024-02-27 9:49AM EST2024-10-1829.9029.9530.150.00-37541.18%
TSLA241115P002100002024-02-26 2:13PM EST2024-11-1534.3531.9532.150.00-6418741.83%
TSLA241220P002100002024-02-28 11:18AM EST2024-12-2033.6533.6533.80-2.05-5.74%432,74441.54%
TSLA250117P002100002024-02-28 10:59AM EST2025-01-1735.2534.8535.00-1.95-5.24%1118,30441.29%
TSLA250321P002100002024-02-26 10:36AM EST2025-03-2138.7037.6537.85-1.28-3.20%28041.22%
TSLA250620P002100002024-02-28 10:37AM EST2025-06-2041.7141.1541.35+1.06+2.61%1652,03040.90%
TSLA250919P002100002024-02-28 10:55AM EST2025-09-1944.5044.2544.45-1.25-2.73%165740.60%
TSLA251219P002100002024-02-28 10:51AM EST2025-12-1947.5046.9547.20-0.55-1.14%203,32240.27%
TSLA260116P002100002024-02-28 10:44AM EST2026-01-1648.1947.7047.95-1.25-2.53%141,25940.13%
TSLA260618P002100002024-02-28 11:07AM EST2026-06-1851.8051.6552.05-0.72-1.37%678439.71%