Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.05-2.88 (-1.92%)
At close: 04:00PM EDT
146.90 -0.15 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:290.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426C002900002024-04-19 3:56PM EDT2024-04-260.010.000.05-0.01-50.00%701,368182.03%
TSLA240503C002900002024-04-16 1:47PM EDT2024-05-030.020.000.370.00-532152.93%
TSLA240510C002900002024-04-16 10:16AM EDT2024-05-100.050.000.150.00-1023110.94%
TSLA240517C002900002024-04-19 3:56PM EDT2024-05-170.050.000.120.00-2231,97693.36%
TSLA240524C002900002024-04-08 1:22PM EDT2024-05-240.220.000.580.00--8100.29%
TSLA240531C002900002024-04-19 12:38PM EDT2024-05-310.150.000.15+0.15-1277.54%
TSLA240621C002900002024-04-19 1:43PM EDT2024-06-210.150.110.17+0.01+7.14%246,18467.68%
TSLA240719C002900002024-04-19 2:52PM EDT2024-07-190.290.270.35-0.06-17.14%3271162.21%
TSLA240816C002900002024-04-19 2:02PM EDT2024-08-160.590.570.61-0.06-9.23%744359.74%
TSLA240920C002900002024-04-19 3:49PM EDT2024-09-200.940.880.97-0.13-12.15%91,16556.52%
TSLA241018C002900002024-04-19 11:42AM EDT2024-10-181.481.321.39-0.01-0.67%2615155.71%
TSLA241115C002900002024-04-19 2:56PM EDT2024-11-151.941.881.98-0.21-9.77%1620255.65%
TSLA241220C002900002024-04-19 3:49PM EDT2024-12-202.492.492.58-0.32-11.39%631,17354.63%
TSLA250117C002900002024-04-19 3:46PM EDT2025-01-173.043.003.20-0.36-10.59%3935,19454.20%
TSLA250321C002900002024-04-19 2:28PM EDT2025-03-214.604.504.70-0.34-6.88%194253.92%
TSLA250620C002900002024-04-19 3:23PM EDT2025-06-207.107.057.25-0.66-8.51%652,60454.18%
TSLA250919C002900002024-04-19 3:59PM EDT2025-09-199.889.7010.05-0.47-4.54%2216454.53%
TSLA251219C002900002024-04-19 3:19PM EDT2025-12-1912.8212.7013.05-0.53-3.97%381,47055.20%
TSLA260116C002900002024-04-19 3:32PM EDT2026-01-1613.7213.5513.90-0.88-6.03%102,16455.27%
TSLA260618C002900002024-04-19 1:37PM EDT2026-06-1819.1518.5018.85-0.50-2.54%221,17856.09%
TSLA261218C002900002024-04-19 3:57PM EDT2026-12-1824.2223.9524.70-0.98-3.89%281,92256.78%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P002900002024-04-11 9:44AM EDT2024-04-26118.45142.10143.800.00--0100.00%
TSLA240517P002900002024-02-22 1:14PM EDT2024-05-1794.82118.65119.750.00-100.00%
TSLA240621P002900002024-04-18 3:05PM EDT2024-06-21139.50141.95143.950.00-20950.00%
TSLA240719P002900002024-04-17 3:54PM EDT2024-07-19133.74141.90143.950.00-3374.80%
TSLA240816P002900002024-04-01 11:04AM EDT2024-08-16118.52141.20144.650.00-45172.24%
TSLA240920P002900002024-04-18 3:07PM EDT2024-09-20139.35141.85144.100.00-101158.89%
TSLA241018P002900002024-04-05 11:08AM EDT2024-10-18123.49141.65144.200.00-1054.99%
TSLA241115P002900002024-04-19 9:30AM EDT2024-11-15141.81141.25144.60+8.14+6.09%1154.00%
TSLA241220P002900002024-04-19 12:49PM EDT2024-12-20141.50142.25144.15+1.55+1.11%315047.05%
TSLA250117P002900002024-04-19 3:46PM EDT2025-01-17143.45142.30144.25+3.40+2.43%1,5113,75345.24%
TSLA250321P002900002024-04-19 9:37AM EDT2025-03-21141.00141.60144.35+2.43+1.75%21441.36%
TSLA250620P002900002024-04-17 11:59AM EDT2025-06-20134.30141.40144.850.00-655038.99%
TSLA250919P002900002024-04-18 12:12PM EDT2025-09-19140.42141.95144.900.00-5014735.61%
TSLA251219P002900002024-04-19 2:29PM EDT2025-12-19143.47142.65144.60+2.69+1.91%1011,28631.78%
TSLA260116P002900002024-04-19 1:14PM EDT2026-01-16141.70142.95145.15+4.75+3.47%516532.96%
TSLA260618P002900002024-04-18 11:39AM EDT2026-06-18142.29143.95146.350.00-124032.68%
TSLA261218P002900002024-04-18 11:39AM EDT2026-12-18143.30143.20149.600.00-37635.21%