Canada markets close in 1 hour 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.63-3.20 (-1.78%)
As of 02:19PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:250.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240328C002500002024-03-27 3:07PM EDT2024-03-280.010.000.010.00-337,119212.50%
TSLA240405C002500002024-03-28 1:59PM EDT2024-04-050.030.020.03+0.01+50.00%351,49780.86%
TSLA240412C002500002024-03-28 12:11PM EDT2024-04-120.070.060.07-0.01-12.50%262,31367.19%
TSLA240419C002500002024-03-28 1:59PM EDT2024-04-190.250.240.25-0.04-13.79%4,62319,66266.80%
TSLA240426C002500002024-03-28 1:16PM EDT2024-04-260.450.430.45-0.08-15.09%12689764.21%
TSLA240503C002500002024-03-28 1:16PM EDT2024-05-030.650.610.66-0.05-7.14%2212361.69%
TSLA240517C002500002024-03-28 1:26PM EDT2024-05-171.051.021.04-0.12-10.26%48817,30457.79%
TSLA240621C002500002024-03-28 1:09PM EDT2024-06-212.322.182.22-0.14-5.69%1,31418,27153.02%
TSLA240719C002500002024-03-28 12:58PM EDT2024-07-193.663.503.55-0.24-6.15%1324,64152.39%
TSLA240816C002500002024-03-28 1:43PM EDT2024-08-164.904.754.90-0.44-8.24%1362,58451.71%
TSLA240920C002500002024-03-28 1:23PM EDT2024-09-206.456.356.45-0.55-7.86%51211,12750.95%
TSLA241018C002500002024-03-28 10:38AM EDT2024-10-187.987.908.05-0.72-8.28%791651.31%
TSLA241115C002500002024-03-28 12:19PM EDT2024-11-1510.009.7510.00-0.58-5.48%381,45852.34%
TSLA241220C002500002024-03-28 1:51PM EDT2024-12-2011.7011.5011.65-0.78-6.25%421,91452.15%
TSLA250117C002500002024-03-28 1:53PM EDT2025-01-1713.2013.1013.25-0.80-5.71%2,33032,15852.51%
TSLA250321C002500002024-03-28 1:50PM EDT2025-03-2116.7016.5016.70-0.90-5.11%1831,95553.10%
TSLA250620C002500002024-03-28 1:59PM EDT2025-06-2021.2521.1021.30-1.40-6.18%2095,91653.65%
TSLA250919C002500002024-03-28 9:51AM EDT2025-09-1925.4025.5525.75-0.46-1.78%4675554.27%
TSLA251219C002500002024-03-28 12:25PM EDT2025-12-1930.2929.7530.05-0.91-2.92%756,51254.85%
TSLA260116C002500002024-03-28 11:49AM EDT2026-01-1631.1031.2031.35-1.29-3.98%155,32155.14%
TSLA260618C002500002024-03-28 1:59PM EDT2026-06-1838.0037.7038.05-1.00-2.56%986,92455.96%
TSLA261218C002500002024-03-28 1:39PM EDT2026-12-1845.1044.7045.10-2.40-5.05%168856.60%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240328P002500002024-03-26 2:39PM EDT2024-03-2871.1072.8074.000.00-92246.88%
TSLA240405P002500002024-03-13 11:51AM EDT2024-04-0578.0072.9073.850.00-4070.31%
TSLA240412P002500002024-03-28 1:57PM EDT2024-04-1273.5572.9074.10+3.05+4.33%32273.24%
TSLA240419P002500002024-03-27 2:57PM EDT2024-04-1969.6072.8073.850.00-70469674.46%
TSLA240426P002500002024-03-27 2:57PM EDT2024-04-2673.1072.8074.15+3.45+4.95%1152.15%
TSLA240517P002500002024-03-28 12:52PM EDT2024-05-1772.4573.2574.00+2.60+3.72%348652.52%
TSLA240621P002500002024-03-27 1:14PM EDT2024-06-2170.6673.8574.300.00-27,99143.63%
TSLA240719P002500002024-03-28 1:27PM EDT2024-07-1973.9874.2574.85+4.18+5.99%289041.88%
TSLA240816P002500002024-03-27 1:23PM EDT2024-08-1672.2174.9575.500.00-113940.97%
TSLA240920P002500002024-03-28 12:49PM EDT2024-09-2075.0075.4576.30+2.05+2.81%412,64439.93%
TSLA241018P002500002024-03-26 12:59PM EDT2024-10-1873.7576.1577.150.00-19839.94%
TSLA241115P002500002024-03-25 9:43AM EDT2024-11-1579.4177.0578.050.00-211740.02%
TSLA241220P002500002024-03-26 12:44PM EDT2024-12-2077.5677.9078.85+2.06+2.73%114639.30%
TSLA250117P002500002024-03-28 1:39PM EDT2025-01-1778.5078.8079.35+2.03+2.65%1,55015,76338.52%
TSLA250321P002500002024-03-20 3:12PM EDT2025-03-2181.2280.4581.200.00-2225038.55%
TSLA250620P002500002024-03-22 10:22AM EDT2025-06-2087.5082.9083.550.00-12,97438.18%
TSLA250919P002500002024-03-22 11:28AM EDT2025-09-1989.0085.1085.800.00-241337.90%
TSLA251219P002500002024-03-22 9:44AM EDT2025-12-1993.3587.2088.000.00-13,77837.74%
TSLA260116P002500002024-03-26 3:05PM EDT2026-01-1686.4787.7088.700.00-91,95737.75%
TSLA260618P002500002024-03-28 1:17PM EDT2026-06-1891.3091.0592.15+2.37+2.67%152337.55%
TSLA261218P002500002024-03-27 1:34PM EDT2026-12-1893.9992.5596.500.00-10237.84%