Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.85 -0.39 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:380.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C003800002024-05-24 2:49PM EDT2024-06-210.030.020.03-0.01-25.00%1044,08092.19%
TSLA240719C003800002024-05-23 10:04AM EDT2024-07-190.140.110.120.00-101,18874.80%
TSLA240816C003800002024-05-24 2:44PM EDT2024-08-160.330.310.330.00-1076268.85%
TSLA240920C003800002024-05-22 9:35AM EDT2024-09-200.660.550.580.00-22,43562.43%
TSLA241115C003800002024-05-23 2:27PM EDT2024-11-151.261.371.440.00-114159.55%
TSLA241220C003800002024-05-23 2:44PM EDT2024-12-201.691.861.930.00-2846157.41%
TSLA250117C003800002024-05-24 10:31AM EDT2025-01-172.372.392.45+0.04+1.72%15412,30356.58%
TSLA250321C003800002024-05-23 3:53PM EDT2025-03-213.373.753.950.00-1021,13655.60%
TSLA250620C003800002024-05-24 3:11PM EDT2025-06-206.386.256.45+0.73+12.92%161,71455.11%
TSLA250919C003800002024-05-21 1:30PM EDT2025-09-199.009.159.55-0.70-7.22%1017455.34%
TSLA251219C003800002024-05-23 9:42AM EDT2025-12-1912.7512.5013.000.00-11,81055.95%
TSLA260116C003800002024-05-23 2:36PM EDT2026-01-1613.6813.5014.00+1.18+9.44%252156.02%
TSLA260618C003800002024-05-24 3:47PM EDT2026-06-1819.6519.2520.10-0.15-0.76%21,79856.90%
TSLA261218C003800002024-05-24 3:59PM EDT2026-12-1826.4026.0026.80+1.65+6.67%1531,65457.49%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P003800002024-05-24 3:52PM EDT2024-06-21200.81200.15201.25-5.31-2.58%2057127.98%
TSLA240719P003800002024-03-27 1:10PM EDT2024-07-19199.70211.10213.650.00-20175.23%
TSLA240920P003800002024-01-09 1:48PM EDT2024-09-20145.90189.35191.400.00-100.00%
TSLA250117P003800002024-05-01 11:32AM EDT2025-01-17199.60200.00201.800.00-1048.63%
TSLA250321P003800002024-04-29 12:05PM EDT2025-03-21185.30198.95202.650.00-334048.05%
TSLA250620P003800002024-03-04 2:09PM EDT2025-06-20192.30209.20214.000.00-2064.36%
TSLA250919P003800002024-05-21 2:39PM EDT2025-09-19194.11197.20204.550.00-1043.84%
TSLA251219P003800002024-05-21 2:00PM EDT2025-12-19196.22198.45203.600.00-1137.78%
TSLA260116P003800002024-04-09 10:08AM EDT2026-01-16202.58205.80210.450.00-1050.19%
TSLA260618P003800002024-05-21 10:51AM EDT2026-06-18203.65199.85203.70+1.10+0.54%112433.22%
TSLA261218P003800002024-05-20 2:52PM EDT2026-12-18204.75198.90206.650.00-13635.05%