Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.77-0.69 (-0.39%)
As of 09:31AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:420.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C004200002024-05-17 9:53AM EDT2024-06-210.020.000.000.00-34,13750.00%
TSLA240719C004200002024-05-17 2:58PM EDT2024-07-190.090.000.000.00-3248450.00%
TSLA240816C004200002024-05-17 2:26PM EDT2024-08-160.200.000.000.00-1524225.00%
TSLA240920C004200002024-05-17 1:55PM EDT2024-09-200.380.000.000.00-12,63125.00%
TSLA241115C004200002024-05-16 11:01AM EDT2024-11-150.860.000.000.00-338925.00%
TSLA241220C004200002024-05-16 2:10PM EDT2024-12-201.150.000.000.00-439025.00%
TSLA250117C004200002024-05-17 3:54PM EDT2025-01-171.590.000.000.00-134,90925.00%
TSLA250321C004200002024-05-16 9:38AM EDT2025-03-212.290.000.000.00-159612.50%
TSLA250620C004200002024-05-17 3:59PM EDT2025-06-204.520.000.000.00-2895,45612.50%
TSLA250919C004200002024-05-15 11:44AM EDT2025-09-196.600.000.000.00-245212.50%
TSLA251219C004200002024-05-09 3:53PM EDT2025-12-198.400.000.000.00-691012.50%
TSLA260116C004200002024-05-17 3:01PM EDT2026-01-1610.470.000.000.00-13,78712.50%
TSLA260618C004200002024-05-17 3:12PM EDT2026-06-1815.600.000.000.00-1006,10912.50%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P004200002023-12-11 12:23PM EDT2024-06-21180.05199.90202.250.00-200.00%
TSLA240920P004200002024-05-17 3:59PM EDT2024-09-20242.570.000.000.00-800.00%
TSLA241220P004200002024-02-09 10:50AM EDT2024-12-20226.21242.70246.400.00--059.86%
TSLA250117P004200002024-05-08 3:58PM EDT2025-01-17245.330.000.000.00-200.00%
TSLA250321P004200002024-02-07 10:38AM EDT2025-03-21232.16233.00243.000.00--00.00%
TSLA250620P004200002024-01-12 4:04PM EDT2025-06-20202.50225.40227.400.00-3260.00%
TSLA250919P004200002024-01-18 4:32PM EDT2025-09-19208.18217.30222.350.00-300.00%
TSLA251219P004200002024-02-27 10:31AM EDT2025-12-19214.65241.65246.650.00-1043.53%
TSLA260116P004200002024-03-08 3:08PM EDT2026-01-16244.12252.90257.100.00-3057.97%
TSLA260618P004200002024-05-17 3:50PM EDT2026-06-18242.760.000.000.00-100.00%