Canada markets open in 2 hours 32 minutes

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
202.55 +0.51 (+0.25%)
Pre-Market: 06:58AM EST
In The Money
Show:ListStraddle
Strike:370.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240301C003700002024-02-21 1:22PM EST2024-03-010.010.000.000.00-34293150.00%
TSLA240308C003700002024-02-26 12:20PM EST2024-03-080.010.000.000.00-40050.00%
TSLA240315C003700002024-02-26 2:28PM EST2024-03-150.030.000.000.00-351,78950.00%
TSLA240322C003700002024-02-27 9:46AM EST2024-03-220.040.000.000.00-2050.00%
TSLA240328C003700002024-02-27 1:03PM EST2024-03-280.050.000.000.00-5650.00%
TSLA240405C003700002024-02-27 9:46AM EST2024-04-050.080.000.000.00-454650.00%
TSLA240419C003700002024-02-28 11:44AM EST2024-04-190.160.000.000.00-1,301025.00%
TSLA240517C003700002024-02-27 3:59PM EST2024-05-170.340.000.000.00-201,17125.00%
TSLA240621C003700002024-02-28 1:59PM EST2024-06-210.750.000.000.00-13,65625.00%
TSLA240719C003700002024-02-28 12:57PM EST2024-07-191.190.000.000.00-2025.00%
TSLA240816C003700002024-02-28 11:45AM EST2024-08-161.740.000.000.00-221412.50%
TSLA240920C003700002024-02-28 2:41PM EST2024-09-202.210.000.000.00-387,93412.50%
TSLA241018C003700002024-02-28 11:03AM EST2024-10-183.120.000.000.00-138012.50%
TSLA241115C003700002024-02-28 1:17PM EST2024-11-154.000.000.000.00-3111412.50%
TSLA241220C003700002024-02-28 1:58PM EST2024-12-205.040.000.000.00-318712.50%
TSLA250117C003700002024-02-28 1:29PM EST2025-01-175.800.000.000.00-90012.50%
TSLA250321C003700002024-02-26 12:06PM EST2025-03-217.750.000.000.00-19412.50%
TSLA250620C003700002024-02-28 2:35PM EST2025-06-2011.510.000.000.00-18012.50%
TSLA250919C003700002024-02-28 1:21PM EST2025-09-1915.400.000.000.00-140812.50%
TSLA251219C003700002024-02-28 2:00PM EST2025-12-1919.330.000.000.00-11,1056.25%
TSLA260116C003700002024-02-28 1:43PM EST2026-01-1620.250.000.000.00-606.25%
TSLA260618C003700002024-02-28 3:20PM EST2026-06-1826.000.000.000.00-1906.25%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240315P003700002023-12-28 10:48AM EST2024-03-15108.05185.90187.350.00-900326.84%
TSLA240419P003700002024-02-28 3:52PM EST2024-04-19168.140.000.000.00-100.00%
TSLA240517P003700002024-02-21 3:45PM EST2024-05-17175.740.000.000.00-100.00%
TSLA240621P003700002024-01-25 1:57PM EST2024-06-21188.17177.25178.650.00-1098.21%
TSLA240920P003700002024-01-23 3:48PM EST2024-09-20161.60177.10178.800.00-20073.26%
TSLA241220P003700002024-02-07 11:03AM EST2024-12-20183.970.000.000.00--00.00%
TSLA250117P003700002024-02-16 9:44AM EST2025-01-17166.150.000.000.00-200.00%
TSLA250321P003700002024-01-31 2:50PM EST2025-03-21177.520.000.000.00--00.00%
TSLA250620P003700002024-02-27 9:30AM EST2025-06-20166.850.000.000.00-62100.00%
TSLA250919P003700002024-02-08 10:40AM EST2025-09-19181.200.000.000.00-600.00%
TSLA251219P003700002024-02-08 10:49AM EST2025-12-19181.350.000.000.00-23090.00%
TSLA260116P003700002024-02-27 9:30AM EST2026-01-16168.390.000.000.00-4430.00%
TSLA260618P003700002024-02-26 2:24PM EST2026-06-18173.050.000.000.00-1960.00%