Canada markets close in 1 hour 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.61-7.99 (-4.28%)
As of 02:46PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:30.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000300002022-07-29 9:41AM EDT2024-06-21828.300.000.000.00-2680.00%
TSLA240816C000300002024-05-14 11:31AM EDT2024-08-16149.08148.50149.150.00-159161.33%
TSLA240920C000300002024-04-24 2:51PM EDT2024-09-20131.87148.65149.650.00-317155.76%
TSLA241018C000300002024-02-22 3:53PM EDT2024-10-18168.32141.45142.400.00-110.00%
TSLA250117C000300002024-05-10 9:32AM EDT2025-01-17143.55149.20150.500.00-17,290128.64%
TSLA250620C000300002024-04-30 9:30AM EDT2025-06-20160.81149.65152.900.00-471119.21%
TSLA250919C000300002024-05-10 9:30AM EDT2025-09-19145.93148.50155.350.00-2032113.76%
TSLA251219C000300002024-05-22 9:30AM EDT2025-12-19155.63150.30154.80+19.63+14.43%141109.55%
TSLA260116C000300002024-05-22 10:38AM EDT2026-01-16155.20150.80154.40+6.89+4.65%189107.37%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000300002022-08-23 12:04PM EDT2024-06-210.650.000.000.00-4624450.00%
TSLA240816P000300002024-05-20 3:15PM EDT2024-08-160.010.010.020.00-32,564121.09%
TSLA240920P000300002024-05-22 10:17AM EDT2024-09-200.030.010.03+0.01+50.00%1448104.69%
TSLA241018P000300002024-05-22 10:34AM EDT2024-10-180.030.020.04-0.01-25.00%101,00798.44%
TSLA250117P000300002024-05-22 2:18PM EDT2025-01-170.070.070.10-0.01-12.50%1016,61986.33%
TSLA250620P000300002024-05-15 3:40PM EDT2025-06-200.250.220.270.00-11,38776.86%
TSLA250919P000300002024-05-17 1:01PM EDT2025-09-190.380.350.440.00-125374.22%
TSLA251219P000300002024-05-21 12:25PM EDT2025-12-190.550.520.620.00-11,47472.17%
TSLA260116P000300002024-05-22 12:30PM EDT2026-01-160.570.550.66-0.04-6.56%22,02871.19%