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:400.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C004000002024-05-24 2:24PM EDT2024-06-210.020.010.02-0.01-33.33%50941,97192.19%
TSLA240719C004000002024-05-23 3:34PM EDT2024-07-190.110.090.100.00-48,69976.95%
TSLA240816C004000002024-05-24 2:07PM EDT2024-08-160.260.250.27+0.01+4.00%473,37770.41%
TSLA240920C004000002024-05-24 2:57PM EDT2024-09-200.470.450.48+0.03+6.82%737,01463.77%
TSLA241115C004000002024-05-24 2:58PM EDT2024-11-151.181.151.19+0.13+12.38%261,25060.51%
TSLA241220C004000002024-05-24 3:49PM EDT2024-12-201.571.571.61+0.05+3.29%301,18758.25%
TSLA250117C004000002024-05-24 3:51PM EDT2025-01-172.032.012.04+0.20+10.93%10931,51357.23%
TSLA250321C004000002024-05-24 12:53PM EDT2025-03-213.253.203.35+0.34+11.68%511,58456.09%
TSLA250620C004000002024-05-24 2:11PM EDT2025-06-205.505.355.55+0.56+11.34%117,63555.28%
TSLA250919C004000002024-05-24 12:15PM EDT2025-09-198.008.008.40+0.64+8.70%658955.45%
TSLA251219C004000002024-05-24 11:44AM EDT2025-12-1911.1911.1511.55+0.88+8.54%69,82055.97%
TSLA260116C004000002024-05-24 3:15PM EDT2026-01-1612.3512.0512.55+1.08+9.58%418,43156.04%
TSLA260618C004000002024-05-24 10:58AM EDT2026-06-1817.5017.4518.35+1.17+7.16%40811,56356.82%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P004000002024-04-18 3:30PM EDT2024-06-21249.21221.80223.200.00-70162.23%
TSLA240719P004000002023-12-15 2:40PM EDT2024-07-19148.00180.35181.800.00-200.00%
TSLA240816P004000002024-01-16 1:08PM EDT2024-08-16180.60197.65201.550.00--00.00%
TSLA240920P004000002024-03-25 11:17AM EDT2024-09-20229.60238.05239.150.00-30143.01%
TSLA241115P004000002024-05-02 3:41PM EDT2024-11-15219.55220.05221.800.00--059.52%
TSLA241220P004000002024-05-01 10:37AM EDT2024-12-20220.25219.70221.700.00-2053.50%
TSLA250117P004000002024-05-22 3:56PM EDT2025-01-17220.12219.40221.800.00-3251.10%
TSLA250321P004000002024-01-31 1:38PM EDT2025-03-21209.48196.60198.200.00--00.00%
TSLA250620P004000002024-04-30 11:49AM EDT2025-06-20216.90218.80222.750.00-2044.62%
TSLA250919P004000002024-01-26 4:58PM EDT2025-09-19215.35203.00213.000.00-2000.00%
TSLA251219P004000002024-05-21 2:47PM EDT2025-12-19213.69217.90223.900.00-1040.42%
TSLA260116P004000002024-05-21 2:20PM EDT2026-01-16214.74218.60223.300.00-1937.81%
TSLA260618P004000002024-05-10 10:33AM EDT2026-06-18230.90218.55223.600.00-2234.56%