Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.35-3.58 (-2.39%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C000100002024-04-18 3:06PM EDT2024-04-19140.92136.70137.400.00-61182,881.25%
TSLA240517C000100002024-04-15 10:04AM EDT2024-05-17155.70136.65137.450.00-725535.16%
TSLA240621C000100002024-04-18 3:06PM EDT2024-06-21141.01136.70137.550.00-6264367.58%
TSLA240816C000100002024-02-22 3:52PM EDT2024-08-16187.30160.75161.450.00-330.00%
TSLA240920C000100002024-04-19 3:13PM EDT2024-09-20137.30136.85137.95-3.79-2.69%1730251.95%
TSLA250117C000100002024-04-15 12:01PM EDT2025-01-17156.80137.25138.250.00-10887202.73%
TSLA250620C000100002024-04-16 9:56AM EDT2025-06-20144.85137.25139.050.00-119173.10%
TSLA250919C000100002023-09-07 9:37AM EDT2025-09-19238.45248.00257.000.00--10.00%
TSLA251219C000100002024-04-02 1:23PM EDT2025-12-19158.09137.50139.850.00-151156.05%
TSLA260116C000100002024-04-19 3:09PM EDT2026-01-16138.90137.75139.85-2.30-1.63%31808155.08%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P000100002024-04-16 11:01AM EDT2024-04-190.010.000.010.00-11271,575.00%
TSLA240621P000100002024-01-19 4:28PM EDT2024-06-210.010.000.020.00-72,414209.38%
TSLA240816P000100002024-04-19 3:08PM EDT2024-08-160.010.000.05-0.01-50.00%6,3395167.19%
TSLA240920P000100002024-04-19 2:21PM EDT2024-09-200.010.000.010.00-991128.13%
TSLA250117P000100002024-04-19 2:51PM EDT2025-01-170.030.000.02+0.02+200.00%51312,841101.56%
TSLA250620P000100002024-04-18 3:46PM EDT2025-06-200.060.040.060.00-3068394.92%
TSLA250919P000100002024-04-18 3:17PM EDT2025-09-190.070.050.080.00-1167588.67%
TSLA251219P000100002024-04-18 3:43PM EDT2025-12-190.120.070.120.00-282,87185.74%
TSLA260116P000100002024-04-19 3:10PM EDT2026-01-160.150.120.15+0.03+25.00%1771,36987.70%