Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.84+1.20 (+0.49%)
At close: 04:00PM EST
243.31 -0.53 (-0.22%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:380.00
CallsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231215C003800002023-12-07 11:52AM EST2023-12-150.010.000.010.00-11,80996.88%
TSLA231222C003800002023-12-08 9:40AM EST2023-12-220.020.000.02+0.01+100.00%253471.88%
TSLA231229C003800002023-12-07 2:18PM EST2023-12-290.030.010.040.00-416163.67%
TSLA240105C003800002023-12-08 2:53PM EST2024-01-050.090.060.09-0.01-10.00%23361.52%
TSLA240112C003800002023-12-08 11:28AM EST2024-01-120.130.110.14-0.04-23.53%21158.30%
TSLA240119C003800002023-12-08 2:52PM EST2024-01-190.190.170.190.00-682,96455.62%
TSLA240216C003800002023-12-08 3:34PM EST2024-02-160.780.750.77+0.01+1.30%13041353.08%
TSLA240315C003800002023-12-08 3:58PM EST2024-03-151.431.401.44+0.04+2.88%32,19350.20%
TSLA240419C003800002023-12-07 11:22AM EST2024-04-192.832.762.830.00-226049.88%
TSLA240517C003800002023-12-08 2:47PM EST2024-05-174.134.054.15-0.26-5.92%962,55449.78%
TSLA240621C003800002023-12-08 3:50PM EST2024-06-215.655.555.70+0.15+2.73%302,98349.15%
TSLA240719C003800002023-12-07 10:47AM EST2024-07-197.346.308.000.00---50.86%
TSLA240920C003800002023-12-08 10:50AM EST2024-09-2011.0010.7510.90+0.85+8.37%112,54049.75%
TSLA250117C003800002023-12-08 1:01PM EST2025-01-1717.9518.3018.50-0.15-0.83%552,61350.96%
TSLA250620C003800002023-12-08 12:50PM EST2025-06-2027.0027.7027.95+0.12+0.45%151,36152.08%
TSLA250919C003800002023-12-05 10:23AM EST2025-09-1933.5533.0533.300.00-99052.64%
TSLA251219C003800002023-12-07 12:47PM EST2025-12-1937.0038.1538.450.00-82,09853.11%
TSLA260116C003800002023-12-07 12:48PM EST2026-01-1638.5039.6540.000.00-145453.23%
PutsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA231215P003800002023-12-08 2:44PM EST2023-12-15135.95133.75138.65-3.30-2.37%1,090132115.63%
TSLA240119P003800002023-10-19 2:34PM EST2024-01-19161.90144.25146.950.00-1440123.91%
TSLA240216P003800002023-11-30 3:49PM EST2024-02-16141.33135.65136.900.00-1052.92%
TSLA240315P003800002023-10-19 2:59PM EST2024-03-15159.90143.15147.450.00-40080.28%
TSLA240419P003800002023-12-07 12:18PM EST2024-04-19137.85135.45137.000.00-2139.27%
TSLA240517P003800002023-12-07 2:57PM EST2024-05-17139.15134.65138.050.00-21541.57%
TSLA240621P003800002023-12-05 12:49PM EST2024-06-21139.05135.70137.550.00-4110635.45%
TSLA240920P003800002023-12-06 3:14PM EST2024-09-20140.40137.45138.650.00-1733.06%
TSLA250117P003800002023-12-08 2:27PM EST2025-01-17141.18140.40141.55-2.72-1.89%1029133.69%
TSLA250620P003800002023-12-04 11:37AM EST2025-06-20151.00144.25145.750.00-21,04034.17%
TSLA250919P003800002023-12-04 11:38AM EST2025-09-19153.20146.40148.250.00-3634.32%
TSLA251219P003800002023-11-13 3:43PM EST2025-12-19163.52148.90150.000.00-292533.78%
TSLA260116P003800002023-11-10 2:29PM EST2026-01-16170.40149.55150.800.00-246533.87%