Canada markets open in 4 hours 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.12-2.87 (-1.16%)
At close: 04:00PM EDT
245.84 +1.72 (+0.70%)
Pre-Market: 04:50AM EDT
In The Money
Show:ListStraddle
Strike:400.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929C004000002023-09-26 9:30AM EDT2023-09-290.010.000.000.00-8050.00%
TSLA231006C004000002023-09-25 10:49AM EDT2023-10-060.010.000.000.00-5050.00%
TSLA231013C004000002023-09-26 3:16PM EDT2023-10-130.020.000.000.00-15050.00%
TSLA231020C004000002023-09-26 3:27PM EDT2023-10-200.090.000.000.00-191050.00%
TSLA231027C004000002023-09-26 2:38PM EDT2023-10-270.170.000.000.00-52025.00%
TSLA231103C004000002023-09-26 9:57AM EDT2023-11-030.250.000.000.00-1025.00%
TSLA231117C004000002023-09-26 3:55PM EDT2023-11-170.400.000.000.00-69025.00%
TSLA231215C004000002023-09-26 3:58PM EDT2023-12-150.880.000.000.00-455025.00%
TSLA240119C004000002023-09-26 3:51PM EDT2024-01-191.820.000.000.00-496012.50%
TSLA240216C004000002023-09-26 2:07PM EDT2024-02-162.970.000.000.00-36012.50%
TSLA240315C004000002023-09-26 3:59PM EDT2024-03-154.150.000.000.00-228012.50%
TSLA240419C004000002023-09-26 2:25PM EDT2024-04-196.000.000.000.00-793012.50%
TSLA240621C004000002023-09-26 3:39PM EDT2024-06-219.400.000.000.00-842012.50%
TSLA240920C004000002023-09-26 2:19PM EDT2024-09-2014.600.000.000.00-37012.50%
TSLA250117C004000002023-09-26 3:54PM EDT2025-01-1722.600.000.000.00-91106.25%
TSLA250620C004000002023-09-26 3:23PM EDT2025-06-2031.710.000.000.00-2206.25%
TSLA250919C004000002023-09-26 2:40PM EDT2025-09-1937.040.000.000.00-506.25%
TSLA251219C004000002023-09-26 3:53PM EDT2025-12-1942.420.000.000.00-15806.25%
TSLA260116C004000002023-09-26 2:42PM EDT2026-01-1643.350.000.000.00-7606.25%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230929P004000002023-09-18 12:29PM EDT2023-09-29133.000.000.000.00-600.00%
TSLA231006P004000002023-09-20 12:29PM EDT2023-10-06132.000.000.000.00--00.00%
TSLA231020P004000002023-09-18 12:24PM EDT2023-10-20132.920.000.000.00-100.00%
TSLA231027P004000002023-09-22 3:24PM EDT2023-10-27151.870.000.000.00--00.00%
TSLA231117P004000002023-09-12 10:01AM EDT2023-11-17124.090.000.000.00-700.00%
TSLA231215P004000002023-09-15 10:06AM EDT2023-12-15127.530.000.000.00-1000.00%
TSLA240119P004000002023-09-26 3:05PM EDT2024-01-19155.050.000.000.00-2,28000.00%
TSLA240216P004000002023-09-15 9:56AM EDT2024-02-16130.000.000.000.00-100.00%
TSLA240315P004000002023-08-22 2:53PM EDT2024-03-15167.23144.05145.750.00-110.00%
TSLA240419P004000002023-09-18 12:57PM EDT2024-04-19135.290.000.000.00--00.00%
TSLA240621P004000002023-09-21 3:44PM EDT2024-06-21145.530.000.000.00-4000.00%
TSLA240920P004000002023-09-21 3:14PM EDT2024-09-20148.960.000.000.00-100.00%
TSLA250117P004000002023-09-26 2:43PM EDT2025-01-17161.630.000.000.00-100.00%
TSLA250620P004000002023-09-25 10:01AM EDT2025-06-20165.500.000.000.00-100.00%
TSLA250919P004000002023-09-21 9:46AM EDT2025-09-19159.400.000.000.00-100.00%
TSLA251219P004000002023-09-26 9:30AM EDT2025-12-19170.040.000.000.00-100.00%
TSLA260116P004000002023-09-26 12:31PM EDT2026-01-16167.000.000.000.00-5700.00%