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:280.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240308C002800002024-03-01 3:45PM EST2024-03-080.010.000.01-0.01-50.00%57184879.69%
TSLA240315C002800002024-03-01 3:49PM EST2024-03-150.050.040.05+0.01+25.00%23410,14966.02%
TSLA240322C002800002024-03-01 3:53PM EST2024-03-220.100.090.100.00-10092858.20%
TSLA240328C002800002024-03-01 1:34PM EST2024-03-280.150.150.16-0.02-11.76%6456054.39%
TSLA240405C002800002024-03-01 2:39PM EST2024-04-050.310.290.320.00-5613852.44%
TSLA240419C002800002024-03-01 3:38PM EST2024-04-190.770.750.77-0.02-2.53%762,87851.61%
TSLA240517C002800002024-03-01 3:07PM EST2024-05-171.881.851.88+0.04+2.17%1884,09349.81%
TSLA240621C002800002024-03-01 3:31PM EST2024-06-213.403.303.40+0.15+4.62%797,50648.15%
TSLA240719C002800002024-03-01 3:54PM EST2024-07-194.954.854.95+0.25+5.32%792,82448.19%
TSLA240816C002800002024-03-01 1:24PM EST2024-08-166.816.456.55+0.66+10.73%131,86848.28%
TSLA240920C002800002024-03-01 2:38PM EST2024-09-208.358.208.35+0.40+5.03%192,33347.94%
TSLA241018C002800002024-03-01 3:57PM EST2024-10-1810.0010.0010.20+0.65+6.95%211948.58%
TSLA241115C002800002024-03-01 1:17PM EST2024-11-1512.3512.0512.30+0.60+5.11%233349.58%
TSLA241220C002800002024-03-01 12:22PM EST2024-12-2014.3514.0514.20+0.70+5.13%1253349.55%
TSLA250117C002800002024-03-01 3:57PM EST2025-01-1715.7315.6015.80+0.51+3.35%469,68949.71%
TSLA250321C002800002024-03-01 3:47PM EST2025-03-2119.6619.4019.60+0.06+0.31%2614350.31%
TSLA250620C002800002024-03-01 1:46PM EST2025-06-2025.5024.6524.85-0.40-1.54%41,85351.22%
TSLA250919C002800002024-03-01 3:56PM EST2025-09-1929.6029.4529.70+0.95+3.32%1623751.83%
TSLA251219C002800002024-03-01 11:35AM EST2025-12-1933.4534.1534.45+0.95+2.92%41,21752.50%
TSLA260116C002800002024-03-01 1:22PM EST2026-01-1636.1035.5035.70+0.93+2.64%111,02952.60%
TSLA260618C002800002024-03-01 3:22PM EST2026-06-1843.0042.6042.85+1.95+4.75%173,04553.38%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240308P002800002024-02-16 9:55AM EST2024-03-0882.4976.8577.750.00-30129.79%
TSLA240315P002800002024-03-01 1:40PM EST2024-03-1575.9076.7577.95-3.60-4.53%1302294.68%
TSLA240322P002800002024-02-26 10:31AM EST2024-03-2282.4576.6578.000.00-1077.49%
TSLA240419P002800002024-02-29 11:30AM EST2024-04-1980.5076.7078.000.00-1150.05%
TSLA240517P002800002024-02-27 3:03PM EST2024-05-1780.4577.2577.900.00-1238.60%
TSLA240621P002800002024-02-28 1:34PM EST2024-06-2177.7477.9078.650.00-5050337.87%
TSLA240719P002800002024-02-15 12:54PM EST2024-07-1985.1378.5079.000.00-18335.72%
TSLA240816P002800002024-02-07 10:18AM EST2024-08-1694.7579.1579.800.00-102935.91%
TSLA240920P002800002024-03-01 2:40PM EST2024-09-2080.0079.9580.75-7.74-8.82%22,46835.71%
TSLA241018P002800002024-03-01 2:18PM EST2024-10-1880.5480.7081.65-7.46-8.48%2135.87%
TSLA241115P002800002024-01-31 10:16AM EST2024-11-1593.230.000.000.00--10.00%
TSLA241220P002800002024-02-27 10:36AM EST2024-12-2083.2082.8583.500.00-21835.69%
TSLA250117P002800002024-03-01 1:49PM EST2025-01-1783.1083.7084.35+0.04+0.05%45,46635.68%
TSLA250321P002800002024-02-07 2:35PM EST2025-03-2195.7585.6586.300.00--135.73%
TSLA250620P002800002024-02-23 11:19AM EST2025-06-2094.4388.5088.950.00-159935.67%
TSLA250919P002800002024-02-26 11:15AM EST2025-09-1993.3590.9091.500.00-2021635.63%
TSLA251219P002800002024-02-29 10:31AM EST2025-12-1993.9193.4093.950.00-167835.60%
TSLA260116P002800002024-02-29 11:24AM EST2026-01-1695.2893.9594.55-0.59-0.62%191135.46%
TSLA260618P002800002024-02-26 10:17AM EST2026-06-1899.5597.4598.150.00-108735.23%