Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.64+0.76 (+0.38%)
At close: 04:00PM EST
202.27 -0.37 (-0.18%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419C000250002024-02-21 2:01PM EST2024-04-19168.76177.60178.100.00-112247.07%
TSLA240517C000250002024-02-12 2:15PM EST2024-05-17163.43177.70178.250.00-36210.16%
TSLA240621C000250002022-07-28 9:39AM EST2024-06-21808.300.000.000.00--390.00%
TSLA240816C000250002024-01-19 1:56PM EST2024-08-16186.43175.10176.400.00-440.00%
TSLA240920C000250002024-01-22 12:34PM EST2024-09-20186.08168.35169.250.00-1601810.00%
TSLA241018C000250002024-02-20 9:30AM EST2024-10-18171.97178.05179.350.00--2146.68%
TSLA250117C000250002024-03-01 3:38PM EST2025-01-17179.29178.80179.70+19.29+12.06%4851135.08%
TSLA250620C000250002024-01-29 3:41PM EST2025-06-20167.62178.75180.050.00-225113.23%
TSLA250919C000250002024-01-11 10:03AM EST2025-09-19204.79170.20172.250.00-140.00%
TSLA251219C000250002024-02-16 10:23AM EST2025-12-19176.74180.30181.450.00-163111.56%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240315P000250002022-08-15 2:32PM EST2024-03-151.080.000.000.00--150.00%
TSLA240419P000250002024-02-20 10:17AM EST2024-04-190.010.000.000.00-117550.00%
TSLA240517P000250002024-02-26 9:30AM EST2024-05-170.010.000.000.00-10067750.00%
TSLA240621P000250002022-08-22 9:09AM EST2024-06-210.490.000.000.00-15550.00%
TSLA240816P000250002024-01-17 9:59AM EST2024-08-160.040.010.040.00--12106.25%
TSLA240920P000250002024-03-01 3:21PM EST2024-09-200.030.000.04+0.01+50.00%1781,28494.53%
TSLA250117P000250002024-03-01 1:50PM EST2025-01-170.070.070.080.00-183,88185.35%
TSLA250620P000250002024-02-27 12:15PM EST2025-06-200.210.180.220.00-1043378.81%
TSLA250919P000250002024-02-12 11:37AM EST2025-09-190.330.270.000.00-2968.75%
TSLA251219P000250002024-02-28 11:23AM EST2025-12-190.410.380.440.00-571474.07%