Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.93-5.52 (-3.55%)
At close: 04:00PM EDT
149.49 -0.44 (-0.29%)
After hours: 05:34PM EDT
In The Money
Show:ListStraddle
Strike:320.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419C003200002024-04-10 12:54PM EDT2024-04-190.010.000.010.00-1756306.25%
TSLA240426C003200002024-04-15 1:01PM EDT2024-04-260.020.000.020.00-152151.56%
TSLA240503C003200002024-04-16 12:11PM EDT2024-05-030.010.000.02-0.01-50.00%1116114.06%
TSLA240517C003200002024-04-18 2:16PM EDT2024-05-170.030.020.05-0.01-25.00%1083,26392.19%
TSLA240524C003200002024-04-12 9:30AM EDT2024-05-240.190.000.100.00-1185.94%
TSLA240621C003200002024-04-18 1:36PM EDT2024-06-210.110.090.12-0.02-15.38%464,72870.12%
TSLA240719C003200002024-04-17 12:37PM EDT2024-07-190.220.190.24-0.03-12.00%388663.67%
TSLA240816C003200002024-04-18 10:53AM EDT2024-08-160.450.410.45-0.04-8.16%332061.26%
TSLA240920C003200002024-04-18 10:49AM EDT2024-09-200.700.650.70-0.14-16.67%51,23057.72%
TSLA241018C003200002024-04-18 2:11PM EDT2024-10-181.010.961.02-0.17-14.41%5721156.58%
TSLA241115C003200002024-04-18 11:10AM EDT2024-11-151.431.371.48-0.24-14.37%2226056.25%
TSLA241220C003200002024-04-18 2:25PM EDT2024-12-201.911.821.91-0.25-11.57%1271,41054.87%
TSLA250117C003200002024-04-18 3:28PM EDT2025-01-172.412.242.38-0.25-9.40%525,79454.33%
TSLA250321C003200002024-04-18 9:30AM EDT2025-03-213.803.453.65-0.38-9.09%120853.91%
TSLA250620C003200002024-04-18 2:46PM EDT2025-06-205.805.555.80-0.82-12.39%32,31953.86%
TSLA250919C003200002024-04-18 12:14PM EDT2025-09-198.027.858.30-1.37-14.59%5021154.08%
TSLA251219C003200002024-04-18 12:35PM EDT2025-12-1910.6010.6010.95-1.84-14.79%161,39154.64%
TSLA260116C003200002024-04-18 1:27PM EDT2026-01-1611.5911.4011.75-1.11-8.74%121,16754.72%
TSLA260618C003200002024-04-18 1:17PM EDT2026-06-1816.1016.0016.45-1.70-9.55%1151,01055.47%
TSLA261218C003200002024-04-18 2:47PM EDT2026-12-1821.7021.0022.20-1.55-6.67%4514356.06%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419P003200002024-04-16 3:38PM EDT2024-04-19162.83169.20170.600.00-10491.21%
TSLA240517P003200002024-01-17 4:03PM EDT2024-05-17105.45119.45120.500.00-1000.00%
TSLA240621P003200002024-04-18 3:48PM EDT2024-06-21169.90169.50170.55+6.05+3.69%1,29030185.06%
TSLA240719P003200002024-02-02 3:18PM EDT2024-07-19131.50116.65118.000.00-100.00%
TSLA240816P003200002024-01-30 11:00AM EDT2024-08-16125.96118.70120.000.00--00.00%
TSLA240920P003200002024-04-18 3:07PM EDT2024-09-20169.30169.50171.40+5.48+3.35%101053.27%
TSLA241018P003200002024-04-15 12:42PM EDT2024-10-18155.65169.40170.700.00-4052.78%
TSLA241115P003200002024-03-28 11:56AM EDT2024-11-15142.98169.30170.750.00-9049.78%
TSLA241220P003200002024-04-02 10:11AM EDT2024-12-20154.64169.35171.650.00-2053.27%
TSLA250117P003200002024-03-22 9:40AM EDT2025-01-17151.31168.60171.500.00-1149.57%
TSLA250321P003200002024-04-08 12:10PM EDT2025-03-21147.70168.55171.600.00-1045.30%
TSLA250620P003200002024-04-18 10:07AM EDT2025-06-20170.00168.40171.40+5.31+3.22%12539.23%
TSLA250919P003200002024-04-18 9:49AM EDT2025-09-19170.40167.70172.25+18.77+12.38%1213939.20%
TSLA251219P003200002024-04-08 9:45AM EDT2025-12-19150.83169.40172.050.00-11,72935.50%
TSLA260116P003200002024-04-18 2:53PM EDT2026-01-16170.50169.50171.90+5.75+3.49%546534.19%
TSLA260618P003200002024-04-18 11:31AM EDT2026-06-18170.02169.35172.10+3.95+2.38%4712531.38%
TSLA261218P003200002024-04-18 10:18AM EDT2026-12-18170.97167.50174.50+3.59+2.14%41733.66%