Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.64+0.76 (+0.38%)
At close: 04:00PM EST
202.27 -0.37 (-0.18%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004300002024-02-29 11:56AM EST2024-04-190.060.050.060.00-120372.66%
TSLA240517C004300002024-03-01 2:04PM EST2024-05-170.170.150.17-0.03-15.00%1313064.84%
TSLA240621C004300002024-02-29 9:54AM EST2024-06-210.370.320.340.00-11,47858.59%
TSLA240719C004300002024-02-28 9:33AM EST2024-07-190.580.510.550.00-113355.86%
TSLA240816C004300002024-02-05 10:51AM EST2024-08-160.450.760.800.00-11353.96%
TSLA240920C004300002024-03-01 12:39PM EST2024-09-201.101.071.10-0.05-4.35%13095151.71%
TSLA241115C004300002024-03-01 9:30AM EST2024-11-151.941.982.07-0.05-2.51%125551.07%
TSLA241220C004300002024-03-01 12:06PM EST2024-12-202.482.562.61+0.02+0.81%113950.27%
TSLA250117C004300002024-03-01 2:56PM EST2025-01-173.103.053.15+0.05+1.64%21,15350.02%
TSLA250321C004300002024-02-28 3:34PM EST2025-03-214.374.554.70-0.33-7.02%414350.01%
TSLA250620C004300002024-02-29 10:00AM EST2025-06-207.407.107.250.00-235750.12%
TSLA250919C004300002024-02-29 9:59AM EST2025-09-1910.009.8510.050.00-12950.16%
TSLA251219C004300002024-02-29 10:36AM EST2025-12-1913.0012.9013.100.00-181550.52%
TSLA260116C004300002024-03-01 12:30PM EST2026-01-1614.0013.8014.00-0.35-2.44%929750.56%
TSLA260618C004300002024-03-01 3:03PM EST2026-06-1819.3519.1519.35+0.37+1.95%3261051.14%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P004300002023-10-17 9:35AM EST2024-04-19178.27193.85198.450.00--00.00%
TSLA240517P004300002023-10-05 1:02PM EST2024-05-17169.65206.90213.050.00--00.00%
TSLA240621P004300002023-12-07 11:36AM EST2024-06-21187.42190.30194.650.00-200.00%
TSLA240920P004300002023-12-29 1:44PM EST2024-09-20179.80237.55240.500.00-2087.99%
TSLA241220P004300002024-01-12 10:51AM EST2024-12-20208.80235.35237.350.00--067.72%
TSLA250117P004300002024-01-30 3:54PM EST2025-01-17237.91227.10230.650.00-2050.61%
TSLA250620P004300002024-01-08 10:21AM EST2025-06-20193.25243.25244.950.00-1064.69%
TSLA250919P004300002023-11-29 11:30AM EST2025-09-19188.75185.65187.750.00-1490.00%
TSLA251219P004300002024-02-22 1:32PM EST2025-12-19232.40226.55228.250.00-1028.19%
TSLA260116P004300002024-01-31 9:30AM EST2026-01-16243.190.000.000.00-100.00%
TSLA260618P004300002024-01-25 3:51PM EST2026-06-18247.35236.80238.700.00-187042.99%