Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.97-5.44 (-2.76%)
At close: 04:00PM EST
191.13 -0.84 (-0.44%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:225.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C002250002024-02-23 3:59PM EST2024-03-010.070.070.08-0.15-68.18%3,3468,90252.34%
TSLA240308C002250002024-02-23 3:59PM EST2024-03-080.360.360.38-0.50-58.14%6512,62248.34%
TSLA240315C002250002024-02-23 3:59PM EST2024-03-150.860.840.86-0.66-43.42%2,50712,14347.24%
TSLA240322C002250002024-02-23 3:57PM EST2024-03-221.421.381.45-0.98-40.83%2401,19046.95%
TSLA240328C002250002024-02-23 3:57PM EST2024-03-281.901.841.92-0.99-34.26%4751,00946.29%
TSLA240405C002250002024-02-23 3:57PM EST2024-04-053.002.373.15+0.75+33.33%1701249.13%
TSLA240419C002250002024-02-23 3:57PM EST2024-04-194.544.454.55-1.51-24.96%6875,02948.96%
TSLA240517C002250002024-02-23 3:59PM EST2024-05-177.157.057.15-2.00-21.86%24911,13648.68%
TSLA240621C002250002024-02-23 3:36PM EST2024-06-219.809.609.75-2.30-19.01%1703,64747.65%
TSLA240719C002250002024-02-23 3:32PM EST2024-07-1912.1612.0512.25-2.14-14.97%4185848.46%
TSLA240816C002250002024-02-23 1:14PM EST2024-08-1614.5514.3514.55-2.40-14.16%2573948.99%
TSLA240920C002250002024-02-23 3:53PM EST2024-09-2016.7516.7016.90-2.80-14.32%911,56148.91%
TSLA241018C002250002024-02-23 3:25PM EST2024-10-1819.2518.9519.20-1.05-5.17%2616249.76%
TSLA241115C002250002024-02-22 3:21PM EST2024-11-1524.5021.3521.600.00-125250.60%
TSLA250321C002250002024-02-23 3:05PM EST2025-03-2130.0029.3029.60-2.35-7.26%61,28151.77%
TSLA250620C002250002024-02-23 2:24PM EST2025-06-2034.9534.6034.85-3.26-8.53%1821,57252.62%
TSLA250919C002250002024-02-16 10:15AM EST2025-09-1945.4239.3039.650.00-39053.23%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301P002250002024-02-23 3:58PM EST2024-03-0132.8332.4033.75+5.28+19.17%4751478.42%
TSLA240308P002250002024-02-23 3:50PM EST2024-03-0833.1332.7033.75+0.13+0.39%106655.47%
TSLA240315P002250002024-02-23 3:44PM EST2024-03-1533.3333.3533.65+4.70+16.42%3916,28843.77%
TSLA240322P002250002024-02-23 12:12PM EST2024-03-2231.1233.6034.15+1.56+5.28%259243.76%
TSLA240328P002250002024-02-23 3:56PM EST2024-03-2833.9533.8534.40+4.00+13.36%74141.94%
TSLA240419P002250002024-02-23 3:44PM EST2024-04-1935.9435.9036.25+4.04+12.66%126,99342.91%
TSLA240517P002250002024-02-23 3:58PM EST2024-05-1737.6737.6538.05+3.57+10.47%71,37741.65%
TSLA240621P002250002024-02-22 2:36PM EST2024-06-2138.2939.3039.75+1.89+5.19%51,47039.77%
TSLA240719P002250002024-02-22 3:39PM EST2024-07-1937.5540.9541.400.00-791,51939.72%
TSLA240816P002250002024-02-22 9:32AM EST2024-08-1642.5042.4542.950.00-124139.67%
TSLA240920P002250002024-02-22 12:38PM EST2024-09-2041.9543.9544.400.00-42,50538.93%
TSLA241018P002250002024-02-14 1:56PM EST2024-10-1848.8045.4545.800.00-236339.00%
TSLA241115P002250002024-02-22 9:30AM EST2024-11-1546.5547.0547.450.00-213139.55%
TSLA250321P002250002024-02-16 2:29PM EST2025-03-2148.5051.9052.350.00-46238.95%
TSLA250620P002250002024-02-23 2:02PM EST2025-06-2055.0055.0555.50+2.85+5.47%12,56038.72%
TSLA250919P002250002024-02-16 3:55PM EST2025-09-1955.1557.7558.200.00-3429938.35%