Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.04+2.31 (+1.16%)
At close: 04:00PM EST
201.05 -0.99 (-0.49%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:315.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C003150002024-02-26 9:30AM EST2024-03-010.010.000.010.00-174181.25%
TSLA240308C003150002024-02-28 12:25PM EST2024-03-080.010.000.01-0.01-50.00%43387.50%
TSLA240315C003150002024-02-28 2:26PM EST2024-03-150.030.020.03-0.01-25.00%43,14474.22%
TSLA240322C003150002024-02-28 3:40PM EST2024-03-220.070.050.070.00-12967.77%
TSLA240328C003150002024-02-27 10:58AM EST2024-03-280.140.080.100.00-236263.09%
TSLA240419C003150002024-02-28 3:08PM EST2024-04-190.360.360.38-0.01-2.70%311,79057.18%
TSLA240517C003150002024-02-28 3:09PM EST2024-05-170.870.870.89+0.01+1.16%861,91253.00%
TSLA240621C003150002024-02-28 3:44PM EST2024-06-211.701.641.68-0.15-8.11%22,32850.07%
TSLA240719C003150002024-02-28 12:52PM EST2024-07-192.592.552.61+0.09+3.60%1543549.54%
TSLA240816C003150002024-02-28 10:44AM EST2024-08-163.803.553.65+0.46+13.77%220949.24%
TSLA240920C003150002024-02-28 2:02PM EST2024-09-205.004.654.80-0.20-3.85%3570448.32%
TSLA241018C003150002024-02-28 2:10PM EST2024-10-186.155.956.15+1.30+26.80%57148.76%
TSLA241115C003150002024-02-22 2:32PM EST2024-11-156.927.507.750.00-13449.57%
TSLA250321C003150002024-02-28 11:08AM EST2025-03-2114.5013.5013.75+0.12+0.83%226450.09%
TSLA250919C003150002024-02-27 2:28PM EST2025-09-1922.2022.4022.750.00-57451.18%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240308P003150002024-02-02 9:33AM EST2024-03-08129.31112.20113.650.00-20150.49%
TSLA240315P003150002024-01-17 2:58PM EST2024-03-1599.50113.40116.700.00-3,4560140.21%
TSLA240419P003150002024-02-28 2:52PM EST2024-04-19113.00112.40113.70-2.52-2.18%201164.01%
TSLA240517P003150002024-01-25 3:18PM EST2024-05-17133.55122.40123.550.00-74098.42%
TSLA240621P003150002024-01-25 3:18PM EST2024-06-21131.65122.25123.650.00-179081.86%
TSLA240719P003150002024-02-27 10:52AM EST2024-07-19112.40112.40113.550.00-2137.01%
TSLA240816P003150002024-02-09 9:42AM EST2024-08-16122.02112.55114.550.00--040.61%
TSLA240920P003150002024-02-27 3:17PM EST2024-09-20115.30112.95113.600.00-43031.26%
TSLA241018P003150002024-02-15 10:06AM EST2024-10-18121.28113.10114.150.00--632.76%
TSLA241115P003150002024-01-29 11:48AM EST2024-11-15125.94113.65114.600.00-2033.02%
TSLA250919P003150002024-02-08 12:59PM EST2025-09-19129.35118.30120.400.00-222333.20%