Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.54 -0.25 (-0.14%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C001950002024-03-28 3:59PM EDT2024-03-280.010.000.01-0.02-66.67%2,36314,83870.31%
TSLA240405C001950002024-03-28 3:59PM EDT2024-04-050.490.480.50-0.70-58.82%8,33612,07847.12%
TSLA240412C001950002024-03-28 3:59PM EDT2024-04-121.481.441.51-0.95-39.09%1,8774,52048.58%
TSLA240419C001950002024-03-28 3:57PM EDT2024-04-193.553.453.55-1.10-23.66%1,03914,47556.13%
TSLA240426C001950002024-03-28 3:59PM EDT2024-04-264.754.704.85-1.20-20.17%1,8023,76956.78%
TSLA240503C001950002024-03-28 3:44PM EDT2024-05-035.655.056.20-1.35-19.29%6327455.49%
TSLA240517C001950002024-03-28 3:59PM EDT2024-05-177.157.007.15-1.42-16.57%6684,96253.41%
TSLA240621C001950002024-03-28 3:52PM EDT2024-06-2110.4310.3010.45-1.59-13.23%5014,36951.45%
TSLA240719C001950002024-03-28 3:59PM EDT2024-07-1913.3013.2013.35-1.72-11.45%582,24452.31%
TSLA240816C001950002024-03-28 3:58PM EDT2024-08-1615.7015.6515.75-1.92-10.90%131,29752.51%
TSLA240920C001950002024-03-28 3:07PM EDT2024-09-2018.3818.2018.35-1.92-9.46%362,56452.34%
TSLA241018C001950002024-03-28 1:09PM EDT2024-10-1821.5520.4020.65-1.30-5.69%8337852.94%
TSLA241115C001950002024-03-28 9:34AM EDT2024-11-1524.9421.9023.55-0.66-2.58%247953.58%
TSLA241220C001950002024-03-28 3:35PM EDT2024-12-2025.1524.8025.80-2.30-8.38%464754.25%
TSLA250117C001950002024-03-28 3:31PM EDT2025-01-1727.0026.5527.65-2.70-9.09%134,55054.47%
TSLA250321C001950002024-03-28 12:31PM EDT2025-03-2132.1530.4031.70-1.12-3.37%7032455.15%
TSLA250620C001950002024-03-28 11:55AM EDT2025-06-2036.8935.4536.80-2.06-5.29%11,63555.81%
TSLA250919C001950002024-03-28 3:57PM EDT2025-09-1940.6439.9541.05-3.66-8.26%124056.10%
TSLA251219C001950002024-03-26 12:42PM EDT2025-12-1947.9044.2545.700.00-11,34556.86%
TSLA260116C001950002024-03-28 3:18PM EDT2026-01-1646.6045.5047.20-2.55-5.19%375957.14%
TSLA260618C001950002024-03-28 12:29PM EDT2026-06-1853.9751.7054.150.00-191158.02%
TSLA261218C001950002024-03-27 2:57PM EDT2026-12-1861.5557.8561.950.00-22558.81%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P001950002024-03-28 3:50PM EDT2024-03-2819.3119.0019.80+4.13+27.21%241727114.65%
TSLA240405P001950002024-03-28 3:56PM EDT2024-04-0519.5019.1020.70+3.33+20.59%2111,64551.17%
TSLA240412P001950002024-03-28 3:57PM EDT2024-04-1220.3019.3521.35+2.88+16.53%4942555.04%
TSLA240419P001950002024-03-28 3:16PM EDT2024-04-1921.9321.3523.35+2.78+14.52%507,70853.55%
TSLA240426P001950002024-03-28 3:48PM EDT2024-04-2623.3023.0523.25+2.90+14.22%924751.84%
TSLA240503P001950002024-03-28 12:33PM EDT2024-05-0322.7722.1025.00+1.50+7.05%32756.34%
TSLA240517P001950002024-03-28 2:07PM EDT2024-05-1724.3624.3525.25+1.81+8.03%426,47649.06%
TSLA240621P001950002024-03-28 1:34PM EDT2024-06-2126.8327.2527.50+1.91+7.66%79,65245.00%
TSLA240719P001950002024-03-28 3:52PM EDT2024-07-1929.6028.4029.80+2.30+8.42%142,29145.27%
TSLA240816P001950002024-03-28 3:58PM EDT2024-08-1631.2031.0031.65+2.45+8.52%51,38144.93%
TSLA240920P001950002024-03-28 3:39PM EDT2024-09-2033.1532.8033.05+2.25+7.28%604,39343.18%
TSLA241018P001950002024-03-28 3:39PM EDT2024-10-1834.7534.4034.65+2.41+7.45%510643.22%
TSLA241115P001950002024-03-28 3:31PM EDT2024-11-1536.4035.7536.80-2.78-7.10%2670344.42%
TSLA241220P001950002024-03-28 1:04PM EDT2024-12-2036.9937.2538.25+1.43+4.02%11,26843.84%
TSLA250117P001950002024-03-28 2:55PM EDT2025-01-1738.8237.7539.40+0.37+0.96%44,55543.54%
TSLA250321P001950002024-03-26 10:21AM EDT2025-03-2138.4541.2541.600.00-5127642.71%
TSLA250620P001950002024-03-26 2:22PM EDT2025-06-2042.9144.3044.850.00-61,77342.33%
TSLA250919P001950002024-03-21 9:50AM EDT2025-09-1946.7346.9047.650.00-21,55941.89%
TSLA251219P001950002024-03-25 9:55AM EDT2025-12-1950.7049.4550.350.00-152,05741.69%
TSLA260116P001950002024-03-26 1:47PM EDT2026-01-1649.2950.3051.100.00-283541.60%
TSLA260618P001950002024-03-26 9:56AM EDT2026-06-1851.8253.1555.750.00-11,18041.96%