Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.60+11.65 (+6.66%)
At close: 04:00PM EDT
184.77 -1.83 (-0.98%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:255.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524C002550002024-05-21 3:36PM EDT2024-05-240.010.000.010.00-962469109.38%
TSLA240531C002550002024-05-21 3:24PM EDT2024-05-310.080.070.09+0.06+300.00%14068078.91%
TSLA240607C002550002024-05-21 3:28PM EDT2024-06-070.160.170.19+0.10+166.67%13621767.38%
TSLA240614C002550002024-05-21 3:48PM EDT2024-06-140.310.310.34+0.17+121.43%118862.06%
TSLA240621C002550002024-05-21 3:55PM EDT2024-06-210.420.420.45+0.22+110.00%1042,20157.32%
TSLA240628C002550002024-05-21 3:45PM EDT2024-06-280.550.580.64+0.26+89.66%315555.01%
TSLA240719C002550002024-05-21 3:33PM EDT2024-07-191.541.521.57+0.77+100.00%922,86653.65%
TSLA240816C002550002024-05-21 3:23PM EDT2024-08-163.293.303.50+1.43+76.88%433,86454.42%
TSLA240920C002550002024-05-21 2:55PM EDT2024-09-205.005.005.15+1.96+64.47%173,85452.14%
TSLA241018C002550002024-05-21 3:38PM EDT2024-10-186.406.758.05+2.05+47.13%4340153.76%
TSLA241115C002550002024-05-21 3:52PM EDT2024-11-159.008.109.45+2.90+47.54%5148952.73%
TSLA241220C002550002024-05-21 3:59PM EDT2024-12-2010.909.9011.15+3.40+45.33%3781,16651.94%
TSLA250321C002550002024-05-21 12:28PM EDT2025-03-2114.7015.5016.80+2.36+19.12%245952.84%
TSLA250919C002550002024-05-16 10:06AM EDT2025-09-1921.5025.9527.650.00-126954.72%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524P002550002024-04-12 2:53PM EDT2024-05-2483.5085.5587.050.00-10559.86%
TSLA240531P002550002024-04-16 10:15AM EDT2024-05-3197.5076.7078.250.00--0225.51%
TSLA240607P002550002024-05-15 11:07AM EDT2024-06-0781.1067.7069.200.00-1057.42%
TSLA240621P002550002024-05-21 2:58PM EDT2024-06-2180.2067.8069.15+11.15+16.15%15029563.38%
TSLA240719P002550002024-05-10 3:28PM EDT2024-07-1985.9467.4570.000.00-1654.13%
TSLA240816P002550002024-05-15 3:38PM EDT2024-08-1680.8068.4070.000.00-442444.58%
TSLA240920P002550002024-05-15 9:32AM EDT2024-09-2078.5569.1570.850.00-590341.94%
TSLA241018P002550002024-05-09 11:41AM EDT2024-10-1883.6570.1572.000.00-15842.19%
TSLA241115P002550002024-05-06 10:23AM EDT2024-11-1574.6771.0572.950.00-46141.68%
TSLA241220P002550002024-05-10 1:55PM EDT2024-12-2088.0772.3073.950.00-205740.71%
TSLA250321P002550002024-05-09 9:35AM EDT2025-03-2185.4875.1577.800.00-20031841.52%
TSLA250919P002550002024-05-09 9:50AM EDT2025-09-1990.6280.5583.550.00-28640.56%