Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.46+2.62 (+1.50%)
At close: 04:00PM EDT
177.55 +0.09 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000700002024-05-14 11:29AM EDT2024-06-21109.35107.30108.650.00-565156.84%
TSLA240719C000700002024-05-16 1:40PM EDT2024-07-19105.11106.85108.850.00-112111.04%
TSLA240816C000700002024-05-06 12:42PM EDT2024-08-16114.92107.25110.100.00-28112.70%
TSLA240920C000700002024-05-16 3:22PM EDT2024-09-20106.78108.65109.750.00-513103.17%
TSLA241018C000700002024-05-09 2:06PM EDT2024-10-18104.62109.00111.200.00-53102.88%
TSLA241115C000700002024-04-22 11:33AM EDT2024-11-1574.90109.40110.800.00-9694.58%
TSLA241220C000700002024-05-03 2:16PM EDT2024-12-20115.30110.00111.350.00-2791.09%
TSLA250117C000700002024-05-17 11:02AM EDT2025-01-17110.93110.70111.85+7.43+7.18%11,59989.77%
TSLA250321C000700002024-05-13 10:26AM EDT2025-03-21109.50111.30114.150.00-110587.98%
TSLA250620C000700002024-05-16 9:38AM EDT2025-06-20108.83113.00114.750.00-119382.31%
TSLA250919C000700002024-04-29 11:50AM EDT2025-09-19134.00113.20117.750.00-22280.16%
TSLA251219C000700002024-05-13 10:51AM EDT2025-12-19113.10115.75118.650.00-17679.11%
TSLA260116C000700002024-05-16 10:04AM EDT2026-01-16114.27116.35119.000.00-12778.71%
TSLA260618C000700002024-04-30 3:23PM EDT2026-06-18126.50118.15122.400.00-112577.19%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000700002024-05-16 11:05AM EDT2024-06-210.010.010.33-0.01-50.00%74,750133.40%
TSLA240719P000700002024-05-14 1:34PM EDT2024-07-190.070.050.370.00-13,567101.56%
TSLA240816P000700002024-05-16 3:40PM EDT2024-08-160.150.000.150.00-202,59874.22%
TSLA240920P000700002024-05-17 1:01PM EDT2024-09-200.240.010.270.00-146,98267.77%
TSLA241018P000700002024-05-17 1:19PM EDT2024-10-180.360.050.39-0.02-5.26%728465.04%
TSLA241115P000700002024-05-15 3:03PM EDT2024-11-150.540.210.56-0.02-3.57%165864.89%
TSLA241220P000700002024-05-17 1:57PM EDT2024-12-200.700.671.03-0.04-5.41%170967.92%
TSLA250117P000700002024-05-15 2:18PM EDT2025-01-170.920.850.900.00-604,05864.23%
TSLA250321P000700002024-05-17 12:44PM EDT2025-03-211.261.001.61-0.06-4.55%12,66461.94%
TSLA250620P000700002024-05-17 2:19PM EDT2025-06-201.951.602.30-0.16-7.58%51,17259.35%
TSLA250919P000700002024-05-17 3:01PM EDT2025-09-192.682.253.15-0.32-10.67%71,13457.90%
TSLA251219P000700002024-05-17 11:18AM EDT2025-12-193.493.353.60-0.11-3.06%31,29756.78%
TSLA260116P000700002024-05-17 11:24AM EDT2026-01-163.683.603.75-0.32-8.00%132,29956.31%
TSLA260618P000700002024-05-17 11:18AM EDT2026-06-184.984.005.55-0.13-2.54%593754.27%