Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.05-3.55 (-2.03%)
At close: 04:00PM EDT
171.61 +0.56 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419C003000002024-04-12 2:12PM EDT2024-04-190.010.000.010.00-717,335121.88%
TSLA240426C003000002024-04-12 1:59PM EDT2024-04-260.020.010.02-0.01-33.33%3143795.31%
TSLA240503C003000002024-04-12 10:39AM EDT2024-05-030.060.030.060.00-119185.94%
TSLA240510C003000002024-04-12 1:20PM EDT2024-05-100.080.070.08-0.01-11.11%7717078.52%
TSLA240517C003000002024-04-12 3:03PM EDT2024-05-170.100.100.11-0.02-16.67%2049,98272.85%
TSLA240524C003000002024-04-09 10:29AM EDT2024-05-240.250.080.190.00-4768.56%
TSLA240621C003000002024-04-12 3:58PM EDT2024-06-210.300.300.31-0.06-16.67%40131,57458.98%
TSLA240719C003000002024-04-12 3:59PM EDT2024-07-190.620.600.62-0.15-19.48%5225,69055.35%
TSLA240816C003000002024-04-12 3:59PM EDT2024-08-161.161.111.16-0.18-13.43%1222,75854.37%
TSLA240920C003000002024-04-12 3:19PM EDT2024-09-201.751.691.75-0.33-15.87%2079,46352.20%
TSLA241018C003000002024-04-12 3:36PM EDT2024-10-182.432.352.43-0.47-16.21%641,28851.73%
TSLA241115C003000002024-04-12 2:51PM EDT2024-11-153.503.303.45-0.50-12.50%574452.39%
TSLA241220C003000002024-04-12 3:59PM EDT2024-12-204.304.304.40-0.65-13.13%1507,14551.89%
TSLA250117C003000002024-04-12 3:59PM EDT2025-01-175.255.205.30-0.70-11.76%1,21239,01051.84%
TSLA250321C003000002024-04-12 3:58PM EDT2025-03-217.607.507.60-1.00-11.63%2,15813,45352.20%
TSLA250620C003000002024-04-12 3:50PM EDT2025-06-2011.1011.0011.20-1.21-9.83%2419,01452.82%
TSLA250919C003000002024-04-12 3:47PM EDT2025-09-1914.8514.5514.95-1.15-7.19%2588753.43%
TSLA251219C003000002024-04-12 3:52PM EDT2025-12-1918.6018.4518.75-1.55-7.69%629,28654.25%
TSLA260116C003000002024-04-12 3:59PM EDT2026-01-1619.7519.6519.85-2.00-9.20%83519,11654.45%
TSLA260618C003000002024-04-12 3:51PM EDT2026-06-1826.1026.0026.25-2.15-7.61%6312,82955.65%
TSLA261218C003000002024-04-12 3:40PM EDT2026-12-1833.0031.8033.65-1.25-3.65%7981,49056.22%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419P003000002024-04-12 12:02PM EDT2024-04-19129.02128.30129.45+4.77+3.84%233200.68%
TSLA240426P003000002024-03-13 10:06AM EDT2024-04-26126.92127.70128.800.00--00.00%
TSLA240503P003000002024-04-05 11:31AM EDT2024-05-03139.10128.10129.600.00-100120.85%
TSLA240510P003000002024-04-12 10:20AM EDT2024-05-10127.52128.05129.65-0.01-0.01%33105.96%
TSLA240517P003000002024-04-12 9:56AM EDT2024-05-17127.63128.35129.50+3.45+2.78%4491.16%
TSLA240621P003000002024-04-12 3:56PM EDT2024-06-21128.90128.25129.65+4.50+3.62%1,47032767.07%
TSLA240719P003000002024-03-04 1:37PM EDT2024-07-19111.40130.95132.200.00-3073.45%
TSLA240816P003000002024-03-28 9:43AM EDT2024-08-16122.00128.25129.700.00-4050.64%
TSLA240920P003000002024-04-10 11:26AM EDT2024-09-20127.84128.20129.500.00-1142.63%
TSLA241018P003000002024-04-09 11:09AM EDT2024-10-18124.08128.00129.650.00-1040.92%
TSLA241115P003000002024-04-12 9:38AM EDT2024-11-15126.94127.95129.75-1.14-0.89%29739.06%
TSLA241220P003000002024-04-11 11:49AM EDT2024-12-20128.90128.35129.950.00-231937.70%
TSLA250117P003000002024-04-11 3:44PM EDT2025-01-17124.80128.60129.650.00-54,46433.67%
TSLA250321P003000002024-04-10 3:03PM EDT2025-03-21130.40129.05130.000.00-14132.64%
TSLA250620P003000002024-04-05 10:35AM EDT2025-06-20131.50129.85131.250.00-21,20233.96%
TSLA250919P003000002024-04-10 9:42AM EDT2025-09-19129.51130.55132.050.00-14633.09%
TSLA251219P003000002024-04-11 1:49PM EDT2025-12-19130.00131.80133.200.00-11,79133.09%
TSLA260116P003000002024-04-11 9:30AM EDT2026-01-16131.90131.95133.400.00-168432.76%
TSLA260618P003000002024-04-12 10:37AM EDT2026-06-18135.00134.05135.75+3.32+2.52%143633.24%
TSLA261218P003000002024-04-12 10:17AM EDT2026-12-18136.81135.10139.55+1.11+0.82%13534.67%