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:50.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240315C000500002024-02-14 1:12PM EST2024-03-15136.78141.85142.350.00-6570236.33%
TSLA240419C000500002024-02-16 12:21PM EST2024-04-19150.28142.10142.700.00-212167.48%
TSLA240517C000500002023-10-30 12:45PM EST2024-05-17149.00194.10197.150.00--80.00%
TSLA240621C000500002024-02-21 10:07AM EST2024-06-21149.25142.50143.350.00-11,663130.52%
TSLA240719C000500002024-02-23 3:42PM EST2024-07-19143.61142.80143.60+6.26+4.56%13123.05%
TSLA240920C000500002024-01-25 3:53PM EST2024-09-20134.79143.25144.300.00-165111.23%
TSLA241220C000500002024-02-20 1:00PM EST2024-12-20143.10144.25145.100.00-142101.78%
TSLA250117C000500002024-02-23 10:45AM EST2025-01-17147.50144.55145.45-3.08-2.05%12,355100.10%
TSLA250321C000500002024-02-16 12:58PM EST2025-03-21153.95144.90146.250.00-21295.85%
TSLA250620C000500002024-02-23 9:30AM EST2025-06-20149.95146.05147.10+0.60+0.40%128492.33%
TSLA250919C000500002024-01-25 3:53PM EST2025-09-19138.19146.80148.100.00-1489.12%
TSLA251219C000500002024-02-09 9:51AM EST2025-12-19150.00147.75148.900.00-111786.69%
TSLA260116C000500002024-02-21 2:36PM EST2026-01-16149.80148.05149.200.00-116286.19%
TSLA260618C000500002024-02-23 3:58PM EST2026-06-18150.40149.40150.65-5.39-3.46%726183.19%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240315P000500002024-02-23 11:36AM EST2024-03-150.010.000.010.00-16,413175.00%
TSLA240419P000500002024-02-22 10:21AM EST2024-04-190.020.010.020.00-101,766114.06%
TSLA240517P000500002024-02-23 1:05PM EST2024-05-170.030.030.04-0.01-25.00%251,616100.78%
TSLA240621P000500002024-02-23 11:40AM EST2024-06-210.050.050.060.00-111,62188.28%
TSLA240719P000500002024-02-23 11:40AM EST2024-07-190.080.070.09-0.03-27.27%1197082.81%
TSLA240816P000500002024-02-23 12:47PM EST2024-08-160.130.100.13-0.02-13.33%518579.00%
TSLA240920P000500002024-02-23 11:14AM EST2024-09-200.150.160.17-0.06-28.57%102,12875.29%
TSLA241018P000500002024-02-07 11:04AM EST2024-10-180.150.160.250.00--872.66%
TSLA241115P000500002024-02-23 3:19PM EST2024-11-150.280.270.31-0.03-9.68%149972.07%
TSLA241220P000500002024-02-22 3:23PM EST2024-12-200.380.380.400.00-25,08270.65%
TSLA250117P000500002024-02-23 11:11AM EST2025-01-170.450.440.46-0.01-2.17%1016,66069.04%
TSLA250321P000500002024-02-21 1:02PM EST2025-03-210.660.600.670.00-33966.82%
TSLA250620P000500002024-02-23 9:49AM EST2025-06-200.940.920.96-0.01-1.05%115,02364.43%
TSLA250919P000500002024-02-23 3:33PM EST2025-09-191.251.231.29-0.01-0.79%10041162.43%
TSLA251219P000500002024-02-21 10:32AM EST2025-12-191.611.581.620.00-63,72860.86%
TSLA260116P000500002024-02-23 3:31PM EST2026-01-161.681.661.700.00-541,09260.23%
TSLA260618P000500002024-02-23 3:54PM EST2026-06-182.222.212.22+0.03+1.37%1091,84057.91%