Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.97-5.44 (-2.76%)
At close: 04:00PM EST
191.13 -0.84 (-0.44%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:480.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419C004800002024-02-23 10:28AM EST2024-04-190.040.030.05-0.02-33.33%13,66779.69%
TSLA240517C004800002024-02-23 11:59AM EST2024-05-170.130.110.12-0.02-13.33%651,89471.68%
TSLA240621C004800002024-02-23 3:26PM EST2024-06-210.220.200.22-0.10-31.25%12,68664.16%
TSLA240719C004800002024-02-20 1:13PM EST2024-07-190.380.310.340.00-216560.69%
TSLA240920C004800002024-02-21 12:14PM EST2024-09-200.700.600.630.00-81,11355.15%
TSLA250117C004800002024-02-23 12:30PM EST2025-01-171.821.721.75-0.14-7.14%25,77151.69%
TSLA250620C004800002024-02-20 1:03PM EST2025-06-204.254.104.250.00-1052950.51%
TSLA250919C004800002024-02-23 11:34AM EST2025-09-196.455.906.10-0.30-4.44%3291850.29%
TSLA251219C004800002024-02-22 1:10PM EST2025-12-198.938.058.200.00-431,59550.37%
TSLA260116C004800002024-02-23 3:19PM EST2026-01-168.808.658.85-0.73-7.66%154950.31%
TSLA260618C004800002024-02-23 3:25PM EST2026-06-1812.9012.7012.90-1.10-7.86%1674650.68%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240419P004800002023-08-31 2:20PM EST2024-04-19220.50227.80231.650.00--00.00%
TSLA240517P004800002024-02-07 9:35AM EST2024-05-17292.20287.35288.550.00--085.77%
TSLA240621P004800002023-10-04 2:26PM EST2024-06-21219.54255.50265.000.00-2200.00%
TSLA240719P004800002023-12-28 9:31AM EST2024-07-19212.95295.35297.750.00--0108.84%
TSLA240920P004800002024-01-25 10:11AM EST2024-09-20292.41287.10288.850.00-1057.74%
TSLA250117P004800002024-02-09 10:00AM EST2025-01-17286.25287.20288.650.00-2144.48%
TSLA250620P004800002023-10-19 9:51AM EST2025-06-20258.65242.95247.500.00-200.00%
TSLA250919P004800002024-01-31 10:21AM EST2025-09-19290.31286.95288.850.00-2035.16%
TSLA251219P004800002024-01-30 9:33AM EST2025-12-19286.00286.95288.750.00-1032.15%
TSLA260116P004800002023-11-14 10:46AM EST2026-01-16246.23233.40236.600.00-110.00%
TSLA260618P004800002024-02-22 3:23PM EST2026-06-18281.96286.75288.950.00-1129.57%