Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.73+0.33 (+0.17%)
At close: 04:00PM EST
199.71 -0.02 (-0.01%)
After hours: 05:42PM EST
In The Money
Show:ListStraddle
Strike:215.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C002150002024-02-27 3:59PM EST2024-03-010.280.260.29-0.18-39.13%30,28418,96946.63%
TSLA240308C002150002024-02-27 3:59PM EST2024-03-081.471.431.50-0.23-13.53%7,4535,04145.00%
TSLA240315C002150002024-02-27 3:59PM EST2024-03-152.702.622.72-0.21-7.22%5,26512,08344.61%
TSLA240322C002150002024-02-27 3:58PM EST2024-03-224.003.854.00-0.15-3.61%1,0741,85645.31%
TSLA240328C002150002024-02-27 3:58PM EST2024-03-284.834.754.90-0.20-3.98%7551,01745.14%
TSLA240405C002150002024-02-27 3:58PM EST2024-04-056.185.906.45-0.07-1.12%15171146.83%
TSLA240419C002150002024-02-27 3:59PM EST2024-04-198.958.859.00-0.05-0.56%1,1694,17449.10%
TSLA240517C002150002024-02-27 3:57PM EST2024-05-1712.4512.3512.500.00-7356,00749.34%
TSLA240621C002150002024-02-27 3:59PM EST2024-06-2115.6515.6015.75+0.04+0.26%2831,96448.56%
TSLA240719C002150002024-02-27 3:49PM EST2024-07-1918.5518.6018.80+0.10+0.54%1972,01349.71%
TSLA240816C002150002024-02-27 2:32PM EST2024-08-1621.6521.0522.35+0.55+2.61%851,29950.79%
TSLA240920C002150002024-02-27 3:22PM EST2024-09-2023.9022.9525.05+0.25+1.06%2372650.13%
TSLA241018C002150002024-02-27 3:22PM EST2024-10-1826.5525.6527.15+0.15+0.57%5527950.81%
TSLA241115C002150002024-02-27 3:42PM EST2024-11-1528.7529.0029.30+3.91+15.74%8320152.09%
TSLA250321C002150002024-02-27 3:15PM EST2025-03-2137.7537.3038.70+0.70+1.89%619153.65%
TSLA250620C002150002024-02-27 3:42PM EST2025-06-2042.7042.0543.65-0.15-0.35%1151,29353.67%
TSLA250919C002150002024-02-27 3:42PM EST2025-09-1948.0247.0048.70+5.22+12.20%7920854.34%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301P002150002024-02-27 3:58PM EST2024-03-0115.2015.1516.30-0.39-2.50%1,5863,11651.90%
TSLA240308P002150002024-02-27 3:54PM EST2024-03-0816.3216.2516.55-0.55-3.26%19656442.54%
TSLA240315P002150002024-02-27 3:45PM EST2024-03-1517.8517.3017.55-0.55-2.99%1406,32241.38%
TSLA240322P002150002024-02-27 3:36PM EST2024-03-2218.7218.2518.60-0.43-2.25%3211741.49%
TSLA240328P002150002024-02-27 3:27PM EST2024-03-2819.1118.9519.35-0.14-0.73%4511841.10%
TSLA240405P002150002024-02-27 3:27PM EST2024-04-0520.0119.5020.95-0.32-1.57%91543.60%
TSLA240419P002150002024-02-27 3:59PM EST2024-04-1922.5021.6022.65-0.36-1.57%1154,24843.48%
TSLA240517P002150002024-02-27 3:54PM EST2024-05-1725.1025.1525.35-0.39-1.53%794,34442.72%
TSLA240621P002150002024-02-27 3:43PM EST2024-06-2127.4527.5027.70-0.30-1.08%512,71041.08%
TSLA240719P002150002024-02-27 1:10PM EST2024-07-1930.1529.6529.85+0.20+0.67%482,33141.24%
TSLA240816P002150002024-02-26 10:07AM EST2024-08-1630.5730.5032.65-1.28-4.02%181,31642.90%
TSLA240920P002150002024-02-27 12:32PM EST2024-09-2032.8532.2034.30-0.70-2.09%46,73941.86%
TSLA241018P002150002024-02-26 12:59PM EST2024-10-1834.9033.9535.400.00-92141.02%
TSLA241115P002150002024-02-27 1:46PM EST2024-11-1537.4735.8537.20-1.84-4.68%124441.44%
TSLA250321P002150002024-02-27 10:33AM EST2025-03-2141.0042.3042.70-1.35-3.19%511440.77%
TSLA250620P002150002024-02-27 2:13PM EST2025-06-2045.8044.7546.05-2.62-5.41%381,73740.37%
TSLA250919P002150002024-02-20 2:57PM EST2025-09-1952.4247.6549.000.00-970139.99%