Canada markets close in 2 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.07+5.33 (+3.07%)
As of 01:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:310.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524C003100002024-05-24 11:36AM EDT2024-05-240.010.000.010.00-7376318.75%
TSLA240531C003100002024-05-22 2:46PM EDT2024-05-310.010.000.010.00-174330112.50%
TSLA240607C003100002024-05-23 9:43AM EDT2024-06-070.030.010.020.00-21,06389.06%
TSLA240614C003100002024-05-23 9:32AM EDT2024-06-140.050.040.050.00-27281.84%
TSLA240621C003100002024-05-23 9:30AM EDT2024-06-210.070.060.07-0.05-41.67%103,17574.02%
TSLA240628C003100002024-05-21 2:42PM EDT2024-06-280.100.100.13-0.06-37.50%11370.80%
TSLA240719C003100002024-05-24 11:37AM EDT2024-07-190.290.280.29-0.02-6.45%659463.09%
TSLA240816C003100002024-05-24 10:14AM EDT2024-08-160.760.760.78+0.03+4.11%11,13760.18%
TSLA240920C003100002024-05-23 3:22PM EDT2024-09-201.201.321.350.00-41,34555.96%
TSLA241018C003100002024-05-23 1:58PM EDT2024-10-181.811.992.040.00-312054.80%
TSLA241115C003100002024-05-22 12:08PM EDT2024-11-152.993.003.10-0.32-9.67%142355.21%
TSLA241220C003100002024-05-23 3:21PM EDT2024-12-203.553.904.050.00-191,37653.86%
TSLA250117C003100002024-05-24 11:04AM EDT2025-01-174.884.854.95+0.48+10.91%35,20553.52%
TSLA250321C003100002024-05-22 9:59AM EDT2025-03-218.057.257.400.00-2862353.55%
TSLA250620C003100002024-05-24 9:50AM EDT2025-06-2010.5511.0511.25-0.02-0.19%102,22253.98%
TSLA250919C003100002024-05-23 10:00AM EDT2025-09-1914.7015.1015.350.00-1034454.67%
TSLA251219C003100002024-05-24 12:49PM EDT2025-12-1919.5719.3519.60+2.62+15.46%11,84255.52%
TSLA260116C003100002024-05-24 11:51AM EDT2026-01-1620.6020.5520.85+0.35+1.73%285355.67%
TSLA260618C003100002024-05-24 12:31PM EDT2026-06-1827.2027.1027.60+1.77+6.96%11,93656.57%
TSLA261218C003100002024-05-24 11:53AM EDT2026-12-1835.0034.4036.00+1.70+5.11%739857.75%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524P003100002024-05-16 3:00PM EDT2024-05-24135.35130.55131.850.00--0473.05%
TSLA240621P003100002024-04-10 3:58PM EDT2024-06-21138.13140.80142.100.00-10194.71%
TSLA240719P003100002024-04-08 10:45AM EDT2024-07-19137.27135.50136.450.00--0110.51%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-50131.24%
TSLA240920P003100002024-05-14 3:42PM EDT2024-09-20131.98131.00131.800.00-4051.83%
TSLA241018P003100002024-04-09 12:21PM EDT2024-10-18134.40135.95138.450.00-4073.01%
TSLA241115P003100002024-05-21 2:00PM EDT2024-11-15126.02130.90132.000.00-1144.43%
TSLA241220P003100002024-05-17 12:32PM EDT2024-12-20130.43130.80131.850.00-1139.53%
TSLA250117P003100002024-05-23 3:41PM EDT2025-01-17135.95130.95132.000.00-2566938.16%
TSLA250321P003100002024-04-17 9:37AM EDT2025-03-21153.66132.20134.850.00-1044.93%
TSLA250620P003100002024-05-13 11:09AM EDT2025-06-20137.45131.40133.200.00-123134.63%
TSLA250919P003100002024-05-17 2:42PM EDT2025-09-19134.60132.05137.400.00-112140.80%
TSLA251219P003100002024-04-29 9:39AM EDT2025-12-19129.00133.75137.700.00-11,04337.96%
TSLA260116P003100002024-05-21 3:24PM EDT2026-01-16131.40134.95137.450.00-212736.66%
TSLA260618P003100002024-05-08 3:46PM EDT2026-06-18141.34137.10139.950.00-313836.26%
TSLA261218P003100002024-05-21 10:24AM EDT2026-12-18141.69139.35142.450.00-11235.41%