Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.83-1.25 (-0.52%)
At close: 04:00PM EST
239.35 +0.52 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208C002000002023-12-01 3:58PM EST2023-12-0839.070.000.000.00-50800.00%
TSLA231215C002000002023-12-01 3:46PM EST2023-12-1539.000.000.000.00-20800.00%
TSLA231222C002000002023-12-01 3:33PM EST2023-12-2240.070.000.000.00-2400.00%
TSLA231229C002000002023-12-01 3:53PM EST2023-12-2940.400.000.000.00-6500.00%
TSLA240105C002000002023-12-01 10:39AM EST2024-01-0537.000.000.000.00-800.00%
TSLA240112C002000002023-12-01 12:02PM EST2024-01-1241.730.000.000.00-500.00%
TSLA240119C002000002023-12-01 3:57PM EST2024-01-1942.920.000.000.00-12300.00%
TSLA240216C002000002023-12-01 3:48PM EST2024-02-1646.850.000.000.00-5000.00%
TSLA240315C002000002023-12-01 2:57PM EST2024-03-1549.850.000.000.00-2800.00%
TSLA240419C002000002023-12-01 2:41PM EST2024-04-1953.450.000.000.00-3400.00%
TSLA240517C002000002023-12-01 2:31PM EST2024-05-1756.170.000.000.00-1800.00%
TSLA240621C002000002023-12-01 3:49PM EST2024-06-2159.110.000.000.00-1900.00%
TSLA240920C002000002023-12-01 3:05PM EST2024-09-2067.000.000.000.00-3000.00%
TSLA250117C002000002023-12-01 1:21PM EST2025-01-1776.480.000.000.00-2000.00%
TSLA250620C002000002023-12-01 3:01PM EST2025-06-2084.600.000.000.00-1400.00%
TSLA250919C002000002023-11-30 3:59PM EST2025-09-1990.950.000.000.00-300.00%
TSLA251219C002000002023-12-01 3:59PM EST2025-12-1992.850.000.000.00-1600.00%
TSLA260116C002000002023-12-01 3:46PM EST2026-01-1694.550.000.000.00-6800.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208P002000002023-12-01 3:59PM EST2023-12-080.100.000.000.00-9,508025.00%
TSLA231215P002000002023-12-01 3:59PM EST2023-12-150.350.000.000.00-5,595025.00%
TSLA231222P002000002023-12-01 3:59PM EST2023-12-220.680.000.000.00-871012.50%
TSLA231229P002000002023-12-01 3:58PM EST2023-12-291.020.000.000.00-2,497012.50%
TSLA240105P002000002023-12-01 3:58PM EST2024-01-051.780.000.000.00-691012.50%
TSLA240112P002000002023-12-01 3:32PM EST2024-01-122.400.000.000.00-104012.50%
TSLA240119P002000002023-12-01 3:59PM EST2024-01-192.900.000.000.00-3,407012.50%
TSLA240216P002000002023-12-01 3:59PM EST2024-02-165.910.000.000.00-1,03506.25%
TSLA240315P002000002023-12-01 3:58PM EST2024-03-157.950.000.000.00-1,99206.25%
TSLA240419P002000002023-12-01 3:59PM EST2024-04-1910.850.000.000.00-3206.25%
TSLA240517P002000002023-12-01 3:39PM EST2024-05-1712.900.000.000.00-22206.25%
TSLA240621P002000002023-12-01 3:09PM EST2024-06-2114.950.000.000.00-20006.25%
TSLA240920P002000002023-12-01 3:38PM EST2024-09-2020.000.000.000.00-25803.13%
TSLA250117P002000002023-12-01 3:41PM EST2025-01-1725.900.000.000.00-7403.13%
TSLA250620P002000002023-12-01 3:55PM EST2025-06-2031.700.000.000.00-38703.13%
TSLA250919P002000002023-12-01 3:55PM EST2025-09-1934.550.000.000.00-1,37303.13%
TSLA251219P002000002023-12-01 9:54AM EST2025-12-1938.250.000.000.00-203.13%
TSLA260116P002000002023-12-01 1:33PM EST2026-01-1638.200.000.000.00-3903.13%