Australia markets open in 2 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.45-1.66 (-1.06%)
At close: 04:00PM EDT
154.88 -0.57 (-0.37%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C002800002024-04-17 10:21AM EDT2024-04-190.010.000.010.00-24,166196.88%
TSLA240426C002800002024-04-16 2:41PM EDT2024-04-260.010.000.010.00-11,147109.38%
TSLA240503C002800002024-04-17 10:36AM EDT2024-05-030.020.020.04-0.01-33.33%112996.48%
TSLA240510C002800002024-04-17 12:12PM EDT2024-05-100.050.030.060.00-14684.38%
TSLA240517C002800002024-04-17 2:37PM EDT2024-05-170.060.060.07-0.02-25.00%534,58177.15%
TSLA240524C002800002024-04-17 10:34AM EDT2024-05-240.090.030.10-0.01-10.00%22169.73%
TSLA240621C002800002024-04-17 2:31PM EDT2024-06-210.210.190.23-0.03-12.50%1439,96560.79%
TSLA240719C002800002024-04-17 3:29PM EDT2024-07-190.470.440.48-0.07-12.96%583,81956.93%
TSLA240816C002800002024-04-17 1:55PM EDT2024-08-160.960.880.92-0.03-3.03%312,06655.86%
TSLA240920C002800002024-04-17 11:39AM EDT2024-09-201.451.401.44-0.07-4.61%92,46853.66%
TSLA241018C002800002024-04-17 10:54AM EDT2024-10-182.131.982.06+0.01+0.47%85,40653.20%
TSLA241115C002800002024-04-17 1:50PM EDT2024-11-153.002.812.92-0.05-1.64%546953.70%
TSLA241220C002800002024-04-17 2:47PM EDT2024-12-203.913.603.75+0.06+1.56%3464,74552.94%
TSLA250117C002800002024-04-17 3:58PM EDT2025-01-174.404.304.60-0.25-5.38%1188,79052.79%
TSLA250321C002800002024-04-17 12:36PM EDT2025-03-216.616.256.55-0.14-2.07%11562952.88%
TSLA250620C002800002024-04-17 1:39PM EDT2025-06-209.899.359.70-0.04-0.40%112,40753.39%
TSLA250919C002800002024-04-16 3:57PM EDT2025-09-1913.2412.4513.000.00-1532953.87%
TSLA251219C002800002024-04-17 10:58AM EDT2025-12-1916.0015.8016.45-0.60-3.61%41,26354.58%
TSLA260116C002800002024-04-17 3:59PM EDT2026-01-1617.2017.0017.45-0.05-0.29%151,23354.87%
TSLA260618C002800002024-04-17 2:44PM EDT2026-06-1822.8022.5023.60-0.32-1.38%163,72156.12%
TSLA261218C002800002024-04-17 3:11PM EDT2026-12-1829.3028.0029.80-0.21-0.71%7125756.52%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P002800002024-03-27 2:22PM EDT2024-04-1999.57123.85125.200.00-50336.82%
TSLA240426P002800002024-04-02 9:30AM EDT2024-04-26115.20123.85125.600.00-10152.54%
TSLA240517P002800002024-04-10 10:54AM EDT2024-05-17108.50124.05125.150.00-50075.39%
TSLA240621P002800002024-04-17 3:54PM EDT2024-06-21123.76124.05125.15+1.61+1.32%6803751.95%
TSLA240719P002800002024-04-17 3:54PM EDT2024-07-19123.74122.55126.75+19.28+18.46%5576.10%
TSLA240816P002800002024-04-12 9:39AM EDT2024-08-16106.48124.05125.150.00-2052.25%
TSLA240920P002800002024-04-17 3:49PM EDT2024-09-20123.80124.00125.20+1.80+1.48%9,1332,01046.70%
TSLA241018P002800002024-04-17 11:45AM EDT2024-10-18124.00123.90125.15+8.57+7.42%2242.48%
TSLA241115P002800002024-03-26 12:56PM EDT2024-11-15125.10123.85126.75+23.65+23.31%21350.60%
TSLA241220P002800002024-04-17 1:10PM EDT2024-12-20123.80123.90125.30+0.83+0.67%133038.11%
TSLA250117P002800002024-04-17 3:58PM EDT2025-01-17124.65124.00127.35+0.20+0.16%965,67147.00%
TSLA250321P002800002024-04-12 11:09AM EDT2025-03-21109.99124.30128.000.00-102644.64%
TSLA250620P002800002024-04-16 3:56PM EDT2025-06-20123.57125.10129.400.00-3059943.38%
TSLA250919P002800002024-04-04 10:14AM EDT2025-09-19114.27125.55131.000.00-1014442.83%
TSLA251219P002800002024-04-17 10:03AM EDT2025-12-19128.40126.60131.30+0.40+0.31%267140.08%
TSLA260116P002800002024-04-17 12:17PM EDT2026-01-16127.00127.00131.60-2.04-1.58%888139.73%
TSLA260618P002800002024-04-16 2:34PM EDT2026-06-18128.78124.00131.350.00-312735.31%
TSLA261218P002800002024-04-16 2:34PM EDT2026-12-18130.58127.10134.400.00-545935.94%