Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.97-5.44 (-2.76%)
At close: 04:00PM EST
191.13 -0.84 (-0.44%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:335.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C003350002024-02-23 2:07PM EST2024-03-010.010.000.01-0.01-50.00%3281131.25%
TSLA240308C003350002024-02-21 9:57AM EST2024-03-080.050.010.030.00-1499.22%
TSLA240315C003350002024-02-22 11:27AM EST2024-03-150.050.030.040.00-1061,82184.38%
TSLA240322C003350002024-02-21 3:04PM EST2024-03-220.080.040.060.00-102375.00%
TSLA240328C003350002024-02-22 1:18PM EST2024-03-280.070.040.10-0.04-36.36%1670.31%
TSLA240419C003350002024-02-22 10:16AM EST2024-04-190.260.220.24-0.05-16.13%155062.60%
TSLA240517C003350002024-02-23 2:22PM EST2024-05-170.520.490.52-0.12-18.75%751,04056.91%
TSLA240621C003350002024-02-23 11:39AM EST2024-06-211.000.900.94-0.11-9.91%61,40652.61%
TSLA240719C003350002024-02-21 9:48AM EST2024-07-191.481.401.44-0.38-20.43%226151.21%
TSLA240816C003350002024-02-21 11:10AM EST2024-08-162.381.962.030.00-315950.22%
TSLA240920C003350002024-02-23 3:50PM EST2024-09-202.672.632.72-0.47-14.97%132949.03%
TSLA241018C003350002024-02-23 3:43PM EST2024-10-183.503.453.55-0.60-14.63%34649.02%
TSLA241115C003350002024-02-16 3:40PM EST2024-11-155.954.454.600.00-43349.51%
TSLA250321C003350002024-02-23 12:19PM EST2025-03-219.658.809.00-0.42-4.17%16749.57%
TSLA250919C003350002024-02-20 12:43PM EST2025-09-1916.2816.0016.30+0.13+0.80%111050.41%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240308P003350002024-02-02 10:17AM EST2024-03-08151.61142.55143.800.00-20121.68%
TSLA240315P003350002024-01-04 2:20PM EST2024-03-1595.71146.40147.800.00-50174.66%
TSLA240419P003350002024-01-31 3:53PM EST2024-04-19147.35142.45143.800.00-1056.64%
TSLA240517P003350002024-01-30 9:36AM EST2024-05-17141.79142.40143.550.00-2057.30%
TSLA240621P003350002024-02-01 10:58AM EST2024-06-21150.40142.25143.650.00-4049.41%
TSLA240719P003350002024-01-09 9:39AM EST2024-07-19100.780.000.000.00-900.00%
TSLA240920P003350002024-01-25 3:17PM EST2024-09-20151.70142.10143.900.00-8039.31%
TSLA241115P003350002024-02-15 9:37AM EST2024-11-15142.65142.00143.850.00--134.60%
TSLA250321P003350002024-02-06 9:54AM EST2025-03-21150.06142.70144.150.00-5530.10%
TSLA250919P003350002024-01-26 11:10AM EST2025-09-19151.28144.35145.700.00-254429.61%