Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.88-10.82 (-4.23%)
At close: 04:00PM EDT
244.16 -0.72 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:360.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C003600002023-09-22 3:25PM EDT2023-09-290.010.000.010.00-201,61190.63%
TSLA231006C003600002023-09-22 3:59PM EDT2023-10-060.030.030.04-0.03-50.00%1752,77773.83%
TSLA231013C003600002023-09-22 3:36PM EDT2023-10-130.100.070.10-0.09-47.37%5132065.23%
TSLA231020C003600002023-09-22 3:54PM EDT2023-10-200.280.270.29-0.18-39.13%9982,82265.33%
TSLA231027C003600002023-09-22 1:28PM EDT2023-10-270.490.430.46-0.21-30.00%187162.31%
TSLA231117C003600002023-09-22 3:59PM EDT2023-11-171.010.961.03-0.54-34.84%3711,04756.13%
TSLA231215C003600002023-09-22 3:46PM EDT2023-12-151.921.942.01-0.92-32.39%831,89352.47%
TSLA240119C003600002023-09-22 3:57PM EDT2024-01-193.703.653.80-1.20-24.49%21110,64651.23%
TSLA240216C003600002023-09-22 12:00PM EDT2024-02-166.775.655.85-0.73-9.73%1916251.99%
TSLA240315C003600002023-09-22 2:58PM EDT2024-03-157.477.307.50-1.89-20.19%2390251.48%
TSLA240419C003600002023-09-22 3:31PM EDT2024-04-1910.409.9010.25-2.28-17.98%28452.13%
TSLA240621C003600002023-09-22 2:18PM EDT2024-06-2114.6014.2514.60-3.10-17.51%1473,16652.29%
TSLA240920C003600002023-09-22 2:22PM EDT2024-09-2021.6020.9021.30-4.10-15.95%41,08653.20%
TSLA250117C003600002023-09-22 3:50PM EDT2025-01-1729.9529.4530.05-4.99-14.28%192,35254.45%
TSLA250620C003600002023-09-22 3:41PM EDT2025-06-2040.4739.5540.30-5.17-11.33%21,34655.51%
TSLA250919C003600002023-09-21 3:16PM EDT2025-09-1950.0045.0045.90-1.10-2.15%11055.96%
TSLA251219C003600002023-09-22 3:53PM EDT2025-12-1950.5050.3051.15-6.82-11.90%31,91056.36%
TSLA260116C003600002023-09-22 10:43AM EDT2026-01-1657.5051.3553.100.00-13356.43%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231006P003600002023-09-21 3:55PM EDT2023-10-06103.02112.90117.500.00-1080.66%
TSLA231013P003600002023-09-15 9:55AM EDT2023-10-1386.85112.10117.700.00--0113.62%
TSLA231020P003600002023-09-20 2:38PM EDT2023-10-2087.25112.20117.700.00-4197.80%
TSLA231117P003600002023-09-22 3:55PM EDT2023-11-17115.00114.30115.95+30.35+35.85%2654.37%
TSLA231215P003600002023-08-18 11:32AM EDT2023-12-15147.0086.3089.600.00-500.00%
TSLA240119P003600002023-09-20 3:57PM EDT2024-01-1998.75114.80116.800.00-360942.56%
TSLA240315P003600002023-09-11 1:06PM EDT2024-03-1596.46116.10118.050.00-11039.77%
TSLA240621P003600002023-09-21 3:24PM EDT2024-06-21110.80118.05121.100.00-1510238.59%
TSLA240920P003600002023-09-22 10:06AM EDT2024-09-20115.78122.35123.40+8.81+8.24%37237.03%
TSLA250117P003600002023-09-22 1:58PM EDT2025-01-17123.70126.40127.55+4.94+4.16%454437.13%
TSLA250620P003600002023-09-19 11:04AM EDT2025-06-20120.20130.95132.450.00-7728136.93%
TSLA250919P003600002023-09-22 10:33AM EDT2025-09-19128.55133.35135.10+1.55+1.22%214636.74%
TSLA251219P003600002023-09-22 9:34AM EDT2025-12-19130.35135.70137.60+8.55+7.02%147236.54%