Australia markets open in 1 hour 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.64+3.27 (+1.37%)
At close: 04:00PM EST
242.44 -0.20 (-0.08%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208C001350002023-12-07 12:00PM EST2023-12-08107.89107.10107.95+0.59+0.55%623374.61%
TSLA231215C001350002023-12-07 12:00PM EST2023-12-15107.06107.40108.25-0.39-0.36%8762164.45%
TSLA231222C001350002023-11-28 12:56PM EST2023-12-22108.72107.30108.550.00-34130.86%
TSLA231229C001350002023-12-05 2:15PM EST2023-12-29104.30107.45108.750.00-119117.29%
TSLA240105C001350002023-12-01 9:56AM EST2024-01-05100.86107.45109.100.00-11108.30%
TSLA240119C001350002023-12-01 2:36PM EST2024-01-19107.96108.30108.90+4.02+3.87%11,37796.29%
TSLA240216C001350002023-11-28 12:26PM EST2024-02-16108.81109.05110.20-1.29-1.17%112287.39%
TSLA240315C001350002023-12-06 9:32AM EST2024-03-15112.00109.90111.050.00-6240880.69%
TSLA240419C001350002023-12-06 3:01PM EST2024-04-19111.71110.85112.500.00-6210876.17%
TSLA240517C001350002023-11-20 12:25PM EST2024-05-17105.64111.10113.850.00-13672.97%
TSLA240621C001350002023-12-04 1:32PM EST2024-06-21108.50113.20115.100.00-1114372.50%
TSLA240920C001350002023-12-07 3:58PM EST2024-09-20118.00117.40118.45+2.25+1.94%294570.25%
TSLA250117C001350002023-12-01 10:59AM EST2025-01-17116.40121.85123.950.00-25,53469.17%
TSLA250620C001350002023-12-05 10:26AM EST2025-06-20128.15127.05129.700.00-33,03967.66%
TSLA250919C001350002023-11-10 11:09AM EST2025-09-19103.70129.60132.900.00-10666.88%
TSLA251219C001350002023-11-17 12:15PM EST2025-12-19129.13132.65135.600.00-233266.46%
TSLA260116C001350002023-12-06 3:15PM EST2026-01-16134.00132.80137.150.00-123566.33%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208P001350002023-12-06 9:30AM EST2023-12-080.010.000.010.00-12,141243.75%
TSLA231215P001350002023-12-07 3:57PM EST2023-12-150.020.020.03+0.01+100.00%8969,835131.25%
TSLA231222P001350002023-12-07 12:29PM EST2023-12-220.030.020.050.00-753101.95%
TSLA231229P001350002023-12-05 2:49PM EST2023-12-290.050.040.060.00-4312888.28%
TSLA240105P001350002023-12-05 11:19AM EST2024-01-050.100.070.090.00-131481.25%
TSLA240112P001350002023-12-07 3:57PM EST2024-01-120.100.090.14-0.01-9.09%1261076.37%
TSLA240119P001350002023-12-07 11:54AM EST2024-01-190.170.150.170.00-83,62072.95%
TSLA240216P001350002023-12-07 3:37PM EST2024-02-160.450.420.45+0.03+7.14%267365.72%
TSLA240315P001350002023-12-07 9:30AM EST2024-03-150.770.760.79+0.01+1.32%21,88361.43%
TSLA240419P001350002023-12-07 11:24AM EST2024-04-191.431.381.43+0.03+2.14%341659.25%
TSLA240517P001350002023-12-07 3:31PM EST2024-05-172.021.962.020.00-1155658.13%
TSLA240621P001350002023-12-06 3:31PM EST2024-06-212.722.632.680.00-22,53056.45%
TSLA240920P001350002023-12-07 2:38PM EST2024-09-204.804.654.70-0.05-1.03%21,83554.29%
TSLA250117P001350002023-12-07 2:01PM EST2025-01-177.607.457.60+0.05+0.66%243,00652.98%
TSLA250620P001350002023-12-05 10:01AM EST2025-06-2011.0010.7010.850.00-11,21851.29%
TSLA250919P001350002023-11-24 10:30AM EST2025-09-1913.1512.3512.550.00-117450.31%
TSLA251219P001350002023-12-05 11:08AM EST2025-12-1913.9214.1014.300.00-1002,05849.87%
TSLA260116P001350002023-12-07 11:51AM EST2026-01-1614.6514.5014.75-0.35-2.33%18649.59%