Australia markets open in 8 hours 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.63+3.50 (+2.16%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240426C003600002024-04-25 9:30AM EDT2024-04-260.010.000.010.00-1889312.50%
TSLA240510C003600002024-04-24 10:03AM EDT2024-05-100.020.000.010.00-3287109.38%
TSLA240517C003600002024-04-22 11:02AM EDT2024-05-170.010.020.030.00-11,678103.13%
TSLA240621C003600002024-04-24 1:32PM EDT2024-06-210.070.070.100.00-344,02673.24%
TSLA240719C003600002024-04-25 10:29AM EDT2024-07-190.200.190.21+0.04+25.00%155766.11%
TSLA240816C003600002024-04-24 10:06AM EDT2024-08-160.400.410.430.00-11,22763.23%
TSLA240920C003600002024-04-25 10:35AM EDT2024-09-200.630.630.66+0.10+18.87%151,31858.84%
TSLA241018C003600002024-04-25 10:07AM EDT2024-10-180.780.910.950.00-332257.18%
TSLA241115C003600002024-04-23 3:26PM EDT2024-11-150.691.331.390.00-11,19156.69%
TSLA241220C003600002024-04-24 11:18AM EDT2024-12-201.551.781.830.00-4459655.21%
TSLA250117C003600002024-04-25 10:27AM EDT2025-01-172.222.262.30+0.34+18.09%44,11854.70%
TSLA250321C003600002024-04-25 9:57AM EDT2025-03-213.253.553.65+0.28+9.43%21,95154.29%
TSLA250620C003600002024-04-25 11:13AM EDT2025-06-205.805.805.95+0.65+12.75%541,57354.20%
TSLA250919C003600002024-04-24 1:51PM EDT2025-09-197.538.358.650.00-752654.46%
TSLA251219C003600002024-04-25 9:59AM EDT2025-12-1910.7311.4011.65+0.03+0.28%22,40155.12%
TSLA260116C003600002024-04-25 10:16AM EDT2026-01-1612.0012.4012.60+0.75+6.67%51,53955.34%
TSLA260618C003600002024-04-25 11:02AM EDT2026-06-1817.6717.7518.00+2.17+14.00%63,57956.35%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240426P003600002024-04-23 3:53PM EDT2024-04-26215.10192.80194.050.00-500.00%
TSLA240517P003600002024-04-15 3:58PM EDT2024-05-17198.13192.50193.900.00-200.00%
TSLA240621P003600002024-01-03 11:03AM EDT2024-06-21121.00171.20172.950.00-700.00%
TSLA240719P003600002024-01-23 11:20AM EDT2024-07-19148.20162.05163.250.00-100.00%
TSLA240816P003600002024-04-10 9:43AM EDT2024-08-16186.53192.75193.850.00--00.00%
TSLA240920P003600002024-04-24 3:54PM EDT2024-09-20197.69192.85194.000.00-100.00%
TSLA241220P003600002024-03-15 1:21PM EDT2024-12-20197.77188.00189.850.00-200.00%
TSLA250117P003600002024-03-11 2:25PM EDT2025-01-17180.85187.15189.300.00-200.00%
TSLA250321P003600002024-02-07 10:33AM EDT2025-03-21172.74177.10179.800.00-200.00%
TSLA250620P003600002024-04-19 11:14AM EDT2025-06-20209.64192.70194.500.00-1029.42%
TSLA250919P003600002024-02-07 10:30AM EDT2025-09-19171.530.000.000.00-140.00%
TSLA251219P003600002024-04-24 12:16PM EDT2025-12-19201.33192.55194.350.00-49421.29%
TSLA260116P003600002024-04-08 3:31PM EDT2026-01-16187.30192.75194.300.00-100.00%
TSLA260618P003600002024-04-04 11:05AM EDT2026-06-18189.48193.30194.900.00-22325.43%