Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.13+17.45 (+12.06%)
At close: 04:00PM EDT
160.60 -1.53 (-0.94%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
Strike:90.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240503C000900002024-04-23 11:10AM EDT2024-05-0355.4871.8072.850.00-2833166.60%
TSLA240517C000900002024-04-24 9:40AM EDT2024-05-1770.0072.0573.10+14.45+26.01%184122.46%
TSLA240531C000900002024-04-24 12:43PM EDT2024-05-3168.8072.2573.40+7.42+12.09%194105.57%
TSLA240621C000900002024-04-22 11:28AM EDT2024-06-2152.1972.7573.750.00-2556893.31%
TSLA240719C000900002024-04-24 12:43PM EDT2024-07-1970.0073.4074.55+12.67+22.10%201786.23%
TSLA240816C000900002024-04-19 11:33AM EDT2024-08-1662.9872.8076.650.00-182281.93%
TSLA240920C000900002024-04-23 12:29PM EDT2024-09-2061.1575.1577.050.00-333681.19%
TSLA241115C000900002024-04-16 10:56AM EDT2024-11-1572.0777.0077.950.00-11576.32%
TSLA241220C000900002024-04-24 9:44AM EDT2024-12-2076.8578.0078.95+14.38+23.02%203474.93%
TSLA250117C000900002024-04-24 9:34AM EDT2025-01-1777.3078.8580.80+13.80+21.73%1288076.22%
TSLA250321C000900002024-04-22 9:38AM EDT2025-03-2163.4080.6581.750.00-108173.24%
TSLA250620C000900002024-04-24 2:41PM EDT2025-06-2082.5483.1584.35+16.43+24.85%13,60572.12%
TSLA250919C000900002024-04-05 11:59AM EDT2025-09-1989.4285.4088.350.00-12873.11%
TSLA251219C000900002024-04-22 2:31PM EDT2025-12-1971.0087.7589.300.00-1,1108,77371.04%
TSLA260116C000900002024-04-23 11:02AM EDT2026-01-1673.2088.4590.000.00-96270.95%
TSLA260618C000900002024-04-24 10:40AM EDT2026-06-1894.0091.8593.80+15.97+20.47%229870.55%
TSLA261218C000900002024-04-23 9:34AM EDT2026-12-1878.4594.9098.200.00-13469.90%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240426P000900002024-04-24 3:57PM EDT2024-04-260.010.000.01-0.07-87.50%73210,371206.25%
TSLA240503P000900002024-04-24 3:59PM EDT2024-05-030.020.010.02-0.17-89.47%1731,082123.44%
TSLA240510P000900002024-04-24 3:21PM EDT2024-05-100.050.030.05-0.23-82.14%1231,136104.69%
TSLA240517P000900002024-04-24 3:01PM EDT2024-05-170.070.050.07-0.29-80.56%7273,63392.58%
TSLA240524P000900002024-04-24 1:33PM EDT2024-05-240.070.080.10-0.38-84.44%11325385.35%
TSLA240531P000900002024-04-24 3:45PM EDT2024-05-310.100.060.21-0.67-87.01%6843381.25%
TSLA240621P000900002024-04-24 3:45PM EDT2024-06-210.250.220.25-0.57-69.51%6798,44170.51%
TSLA240719P000900002024-04-24 3:48PM EDT2024-07-190.490.460.49-0.75-60.48%2121,27465.09%
TSLA240816P000900002024-04-24 3:48PM EDT2024-08-160.890.860.90-0.92-50.83%28113,94963.57%
TSLA240920P000900002024-04-24 3:07PM EDT2024-09-201.341.261.31-1.06-44.17%5026,49860.33%
TSLA241018P000900002024-04-24 1:24PM EDT2024-10-181.811.691.76-1.09-37.59%4546,08059.31%
TSLA241115P000900002024-04-24 2:56PM EDT2024-11-152.422.292.40-1.28-34.59%2102,21159.60%
TSLA241220P000900002024-04-24 12:42PM EDT2024-12-203.102.792.92-1.22-28.24%261,13458.13%
TSLA250117P000900002024-04-24 3:52PM EDT2025-01-173.323.203.45-1.53-31.55%94010,02357.48%
TSLA250321P000900002024-04-24 12:36PM EDT2025-03-214.704.204.45-1.33-22.06%1563556.08%
TSLA250620P000900002024-04-24 2:53PM EDT2025-06-205.855.605.85-1.65-22.00%51,08454.55%
TSLA250919P000900002024-04-24 2:37PM EDT2025-09-197.156.807.25-1.65-18.75%5140353.29%
TSLA251219P000900002024-04-24 11:09AM EDT2025-12-198.558.058.65-1.90-18.18%1868452.50%
TSLA260116P000900002024-04-24 10:24AM EDT2026-01-169.058.558.90-1.50-14.22%181,06352.23%
TSLA260618P000900002024-04-24 12:58PM EDT2026-06-1810.8510.4510.75-1.70-13.55%848350.84%
TSLA261218P000900002024-04-24 3:33PM EDT2026-12-1812.7012.4012.85-2.05-13.90%847549.91%