Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.95-2.51 (-1.41%)
At close: 04:00PM EDT
175.04 +0.09 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:80.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524C000800002024-05-20 10:52AM EDT2024-05-2495.6393.7095.60-1.77-1.82%1176407.62%
TSLA240531C000800002024-05-17 3:52PM EDT2024-05-3197.6093.8096.500.00-10173204.30%
TSLA240621C000800002024-05-17 9:43AM EDT2024-06-2194.1894.7595.950.00-1155132.81%
TSLA240719C000800002024-04-25 10:00AM EDT2024-07-1983.5095.3596.450.00-156112.89%
TSLA240816C000800002024-04-04 10:39AM EDT2024-08-1692.35102.00103.550.00-89162.98%
TSLA240920C000800002024-05-06 3:05PM EDT2024-09-20106.1496.5597.550.00-17393.58%
TSLA241018C000800002024-05-09 2:03PM EDT2024-10-1894.9697.0598.200.00-81089.67%
TSLA241115C000800002024-04-26 11:02AM EDT2024-11-1593.8097.6598.850.00-1187.07%
TSLA241220C000800002024-04-29 2:18PM EDT2024-12-20117.3298.4099.500.00-172084.07%
TSLA250117C000800002024-05-14 11:11AM EDT2025-01-17103.5099.05100.100.00-11,15182.54%
TSLA250321C000800002024-05-17 1:41PM EDT2025-03-21103.40100.00101.750.00-117479.51%
TSLA250620C000800002024-05-20 10:11AM EDT2025-06-20103.71101.95103.80+1.32+1.29%184877.17%
TSLA250919C000800002024-05-17 2:25PM EDT2025-09-19106.33102.80106.400.00-23474.94%
TSLA251219C000800002024-04-29 12:56PM EDT2025-12-19128.00105.50108.250.00-50032374.96%
TSLA260116C000800002024-05-17 11:32AM EDT2026-01-16110.35106.25109.350.00-202,04275.59%
TSLA260618C000800002024-05-17 11:47AM EDT2026-06-18113.35108.55112.300.00-474073.44%
TSLA261218C000800002024-05-20 3:56PM EDT2026-12-18113.77111.75115.85-2.03-1.75%116972.58%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240524P000800002024-05-01 2:38PM EDT2024-05-240.010.000.010.00-2195231.25%
TSLA240531P000800002024-05-17 11:52AM EDT2024-05-310.010.000.010.00-7163140.63%
TSLA240607P000800002024-05-20 12:27PM EDT2024-06-070.010.000.010.00-28123109.38%
TSLA240621P000800002024-05-20 2:47PM EDT2024-06-210.030.020.04-0.01-25.00%23711,16196.09%
TSLA240628P000800002024-05-20 1:54PM EDT2024-06-280.050.010.230.00-502101.56%
TSLA240719P000800002024-05-20 10:25AM EDT2024-07-190.100.090.11+0.01+11.11%173,08980.08%
TSLA240816P000800002024-05-20 2:30PM EDT2024-08-160.240.220.26+0.02+9.09%273574.12%
TSLA240920P000800002024-05-17 1:35PM EDT2024-09-200.360.390.410.00-427,26867.77%
TSLA241018P000800002024-05-20 11:46AM EDT2024-10-180.590.570.60+0.05+9.26%39,02365.14%
TSLA241115P000800002024-05-16 9:47AM EDT2024-11-150.880.830.880.00-296464.06%
TSLA241220P000800002024-05-20 2:17PM EDT2024-12-201.111.081.13+0.06+5.71%162,85161.62%
TSLA250117P000800002024-05-20 2:55PM EDT2025-01-171.361.301.37+0.06+4.62%2425,03560.25%
TSLA250321P000800002024-05-17 2:08PM EDT2025-03-211.911.871.960.00-30597158.15%
TSLA250620P000800002024-05-20 3:45PM EDT2025-06-202.852.782.89+0.08+2.89%22,32256.24%
TSLA250919P000800002024-05-17 11:19AM EDT2025-09-193.753.653.900.00-261854.83%
TSLA251219P000800002024-05-20 11:25AM EDT2025-12-194.954.754.95+0.15+3.12%2032,20254.21%
TSLA260116P000800002024-05-20 9:52AM EDT2026-01-165.154.955.25+0.15+3.00%690453.78%
TSLA260618P000800002024-05-20 2:01PM EDT2026-06-186.826.657.85+0.12+1.79%187854.02%
TSLA261218P000800002024-05-20 2:08PM EDT2026-12-188.708.508.80+0.40+4.82%556751.70%