Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05-3.55 (-2.03%)
At close: 04:00PM EDT
171.61 +0.56 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C001000002024-04-12 3:19PM EDT2024-04-1971.4570.9571.50-3.60-4.80%82484193.55%
TSLA240426C001000002024-04-11 3:01PM EDT2024-04-2674.3871.0071.650.00-2556140.63%
TSLA240503C001000002024-04-12 3:45PM EDT2024-05-0371.7171.0071.90+0.21+0.29%111120.41%
TSLA240510C001000002024-04-03 10:03AM EDT2024-05-1066.8471.0572.150.00-12109.57%
TSLA240517C001000002024-04-12 10:07AM EDT2024-05-1773.6871.5571.95-0.87-1.17%65277102.10%
TSLA240524C001000002024-04-12 2:51PM EDT2024-05-2472.2471.4072.60-6.01-7.68%4198.83%
TSLA240621C001000002024-04-11 3:35PM EDT2024-06-2177.0572.3072.850.00-25,73184.55%
TSLA240719C001000002024-04-12 2:54PM EDT2024-07-1973.6273.1073.70-2.96-3.87%167179.43%
TSLA240816C001000002024-04-08 9:39AM EDT2024-08-1674.0073.7574.850.00-13176.57%
TSLA240920C001000002024-04-12 10:46AM EDT2024-09-2076.0074.9575.75-0.25-0.33%159573.71%
TSLA241018C001000002024-04-03 9:30AM EDT2024-10-1871.0075.9076.800.00-105472.85%
TSLA241115C001000002024-04-01 3:47PM EDT2024-11-1580.2076.8078.100.00-38472.61%
TSLA241220C001000002024-04-12 10:06AM EDT2024-12-2080.2778.1579.00-2.24-2.71%25171.55%
TSLA250117C001000002024-04-12 3:55PM EDT2025-01-1779.8079.4080.00-4.33-5.15%1244,71471.67%
TSLA250321C001000002024-04-10 11:50AM EDT2025-03-2182.8581.1582.150.00-126870.43%
TSLA250620C001000002024-04-11 1:25PM EDT2025-06-2084.5184.0085.00-2.64-3.03%192469.66%
TSLA250919C001000002024-04-02 11:16AM EDT2025-09-1981.4386.9087.550.00-66669.25%
TSLA251219C001000002024-04-12 12:38PM EDT2025-12-1990.5089.5090.25+1.50+1.69%3495,39969.13%
TSLA260116C001000002024-04-11 12:55PM EDT2026-01-1690.6590.4090.85-1.40-1.52%11,19869.04%
TSLA260618C001000002024-04-12 3:58PM EDT2026-06-1894.6894.4094.85-3.67-3.73%30,02378568.86%
TSLA261218C001000002024-04-12 12:08PM EDT2026-12-18100.0097.15100.55-3.00-2.91%277768.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P001000002024-04-12 3:59PM EDT2024-04-190.010.000.010.00-2,1137,577131.25%
TSLA240426P001000002024-04-12 3:55PM EDT2024-04-260.050.030.05+0.01+25.00%26713,212109.38%
TSLA240503P001000002024-04-12 3:12PM EDT2024-05-030.080.070.10+0.01+14.29%13888296.48%
TSLA240510P001000002024-04-12 1:20PM EDT2024-05-100.130.110.13+0.02+18.18%140486.72%
TSLA240517P001000002024-04-12 3:59PM EDT2024-05-170.190.180.19+0.03+18.75%11710,74281.93%
TSLA240524P001000002024-04-12 2:24PM EDT2024-05-240.230.160.27-0.02-8.00%20811476.27%
TSLA240531P001000002024-04-12 12:44PM EDT2024-05-310.270.200.35-0.01-3.57%101373.14%
TSLA240621P001000002024-04-12 3:56PM EDT2024-06-210.450.430.45+0.06+15.38%36329,93865.92%
TSLA240719P001000002024-04-12 3:56PM EDT2024-07-190.760.740.77+0.08+11.76%1602,74261.38%
TSLA240816P001000002024-04-12 3:28PM EDT2024-08-161.241.181.24+0.12+10.71%92,40159.62%
TSLA240920P001000002024-04-12 3:49PM EDT2024-09-201.711.681.72+0.19+12.50%23025,70757.00%
TSLA241018P001000002024-04-12 3:45PM EDT2024-10-182.212.192.26+0.14+6.76%5902,27356.26%
TSLA241115P001000002024-04-11 2:09PM EDT2024-11-152.752.903.000.00-15,66456.67%
TSLA241220P001000002024-04-12 1:06PM EDT2024-12-203.673.503.60+0.35+10.54%512,03955.49%
TSLA250117P001000002024-04-12 3:13PM EDT2025-01-174.154.104.15+0.30+7.79%15735,28755.12%
TSLA250321P001000002024-04-12 2:36PM EDT2025-03-215.405.255.40-0.20-3.57%42,67754.12%
TSLA250620P001000002024-04-12 2:16PM EDT2025-06-207.006.857.00+0.25+3.70%3310,59252.81%
TSLA250919P001000002024-04-12 3:54PM EDT2025-09-198.458.308.55-0.10-1.17%260651.77%
TSLA251219P001000002024-04-12 2:28PM EDT2025-12-199.949.8010.05+0.34+3.54%1212,03751.10%
TSLA260116P001000002024-04-12 2:18PM EDT2026-01-1610.3510.2010.400.00-412,48350.76%
TSLA260618P001000002024-04-12 3:59PM EDT2026-06-1812.7012.4512.70+0.40+3.25%13,40250.06%
TSLA261218P001000002024-04-12 2:52PM EDT2026-12-1814.9214.0515.70+0.51+3.54%1,03537949.95%