Canada markets close in 1 hour 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.01+0.61 (+0.30%)
As of 02:12PM EST. Market open.
In The Money
Show:ListStraddle
Strike:360.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C003600002024-02-26 10:25AM EST2024-03-010.010.000.010.00-3597168.75%
TSLA240308C003600002024-02-26 12:38PM EST2024-03-080.010.000.010.00-20128100.00%
TSLA240315C003600002024-02-27 9:33AM EST2024-03-150.030.010.020.00-56,46385.94%
TSLA240322C003600002024-02-26 1:23PM EST2024-03-220.040.030.040.00-2378.91%
TSLA240328C003600002024-02-23 12:43PM EST2024-03-280.050.040.060.00-5773.05%
TSLA240405C003600002024-02-26 3:34PM EST2024-04-050.090.000.160.00-2268.36%
TSLA240419C003600002024-02-27 11:42AM EST2024-04-190.180.160.170.00-452,57363.67%
TSLA240517C003600002024-02-27 9:50AM EST2024-05-170.510.380.40+0.08+18.60%721,18957.62%
TSLA240621C003600002024-02-27 1:05PM EST2024-06-210.750.740.76-0.09-10.71%73,36553.15%
TSLA240719C003600002024-02-27 9:33AM EST2024-07-191.451.191.21+0.23+18.85%451751.69%
TSLA240816C003600002024-02-26 12:06PM EST2024-08-161.851.701.730.00-923150.57%
TSLA240920C003600002024-02-27 11:18AM EST2024-09-202.502.322.37+0.06+2.46%21,13649.26%
TSLA241018C003600002024-02-27 1:00PM EST2024-10-183.093.053.15+0.24+8.42%25449.23%
TSLA241115C003600002024-02-27 12:52PM EST2024-11-154.104.054.15+0.10+2.50%3649.70%
TSLA241220C003600002024-02-27 12:47PM EST2024-12-205.155.005.15+0.05+0.98%10347149.34%
TSLA250117C003600002024-02-27 1:03PM EST2025-01-176.005.956.05+0.15+2.56%793,53049.27%
TSLA250321C003600002024-02-26 11:19AM EST2025-03-218.208.208.400.00-317949.62%
TSLA250620C003600002024-02-26 2:36PM EST2025-06-2011.7511.8512.000.00-11,45550.03%
TSLA250919C003600002024-02-23 2:05PM EST2025-09-1913.5015.4515.600.00-246950.40%
TSLA251219C003600002024-02-27 10:37AM EST2025-12-1920.4119.1519.35+1.29+6.75%52,25250.87%
TSLA260116C003600002024-02-27 9:31AM EST2026-01-1622.1020.2520.40+1.90+9.41%178850.94%
TSLA260618C003600002024-02-27 11:04AM EST2026-06-1827.4026.4026.65+1.40+5.38%94,47551.68%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240315P003600002023-11-03 9:12AM EST2024-03-15136.00120.10122.500.00-200.00%
TSLA240419P003600002024-02-26 3:44PM EST2024-04-19160.49160.40161.300.00-1180.42%
TSLA240517P003600002024-02-23 3:41PM EST2024-05-17167.60160.50161.500.00-1166.89%
TSLA240621P003600002024-01-03 10:03AM EST2024-06-21121.00171.20172.950.00-70102.26%
TSLA240719P003600002024-01-23 10:20AM EST2024-07-19148.20162.05163.250.00-1060.60%
TSLA240920P003600002024-01-22 2:12PM EST2024-09-20150.25164.55166.000.00-150059.66%
TSLA241220P003600002024-02-08 10:54AM EST2024-12-20170.90160.05161.700.00-5038.51%
TSLA250117P003600002024-01-31 9:45AM EST2025-01-17170.37160.20161.700.00-2036.83%
TSLA250321P003600002024-02-07 9:33AM EST2025-03-21172.74160.25161.550.00-2033.15%
TSLA250620P003600002024-02-09 1:54PM EST2025-06-20167.40160.95161.900.00-2031.07%
TSLA250919P003600002024-02-07 9:30AM EST2025-09-19171.53161.75162.650.00-1730.53%
TSLA251219P003600002024-01-29 3:18PM EST2025-12-19172.00162.55163.650.00-145530.50%
TSLA260116P003600002024-02-21 2:20PM EST2026-01-16167.70162.90163.900.00-124430.35%
TSLA260618P003600002024-02-26 2:24PM EST2026-06-18164.20164.55165.800.00-62330.41%