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
175.56 -0.23 (-0.13%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C001200002024-03-28 3:01PM EDT2024-03-2856.3855.5555.95-5.07-8.25%7127344.14%
TSLA240405C001200002024-03-28 3:01PM EDT2024-04-0556.5355.7556.05-1.81-3.10%5765108.79%
TSLA240412C001200002024-03-26 3:13PM EDT2024-04-1259.6355.9556.250.00-8012295.41%
TSLA240419C001200002024-03-28 1:02PM EDT2024-04-1957.4556.1556.45-2.95-4.88%341,92386.91%
TSLA240426C001200002024-03-27 2:08PM EDT2024-04-2660.8256.4556.750.00-28483.40%
TSLA240503C001200002024-03-25 10:14AM EDT2024-05-0352.1756.6057.250.00-3180.88%
TSLA240517C001200002024-03-28 3:50PM EDT2024-05-1757.3057.2557.60-2.73-4.55%1125275.24%
TSLA240621C001200002024-03-28 3:44PM EDT2024-06-2158.5758.7058.90-3.98-6.36%271,23268.68%
TSLA240719C001200002024-03-27 9:39AM EDT2024-07-1962.3559.7060.450.00-366866.82%
TSLA240816C001200002024-03-15 11:58AM EDT2024-08-1650.5761.0061.800.00-29865.88%
TSLA240920C001200002024-03-28 3:23PM EDT2024-09-2063.2762.8563.05+4.80+8.21%882864.83%
TSLA241018C001200002024-03-21 2:49PM EDT2024-10-1861.5964.2064.600.00-11565.01%
TSLA241115C001200002024-03-13 9:47AM EDT2024-11-1564.7065.8066.100.00-1765.58%
TSLA241220C001200002024-03-22 3:53PM EDT2024-12-2063.4567.2567.500.00-55264.97%
TSLA250117C001200002024-03-28 3:27PM EDT2025-01-1768.7568.6068.80-3.25-4.51%197,24665.12%
TSLA250321C001200002024-03-28 3:37PM EDT2025-03-2171.3071.1571.50-3.75-5.00%2411464.94%
TSLA250620C001200002024-03-27 12:46PM EDT2025-06-2079.6174.4075.250.00-150664.75%
TSLA250919C001200002024-03-22 10:05AM EDT2025-09-1972.3576.6579.100.00-13264.33%
TSLA251219C001200002024-03-26 2:23PM EDT2025-12-1984.3580.8081.250.00-562064.53%
TSLA260116C001200002024-03-26 2:23PM EDT2026-01-1685.2081.8082.200.00-1141564.66%
TSLA260618C001200002024-03-28 1:12PM EDT2026-06-1888.1586.2586.85-2.70-2.97%224064.64%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P001200002024-03-27 9:31AM EDT2024-03-280.020.000.010.00-21,586237.50%
TSLA240405P001200002024-03-28 3:55PM EDT2024-04-050.030.020.03+0.02+200.00%1,1254,99791.41%
TSLA240412P001200002024-03-28 3:42PM EDT2024-04-120.070.060.08+0.01+16.67%3121,03676.95%
TSLA240419P001200002024-03-28 3:45PM EDT2024-04-190.160.160.17+0.04+30.77%1,3496,60772.07%
TSLA240426P001200002024-03-28 3:53PM EDT2024-04-260.290.280.31+0.06+25.00%2,4722,31969.09%
TSLA240503P001200002024-03-28 3:16PM EDT2024-05-030.390.390.62+0.06+18.18%2113868.41%
TSLA240517P001200002024-03-28 3:48PM EDT2024-05-170.670.670.69+0.12+21.82%39125,22661.72%
TSLA240621P001200002024-03-28 3:32PM EDT2024-06-211.411.391.43+0.21+17.50%4275,50955.87%
TSLA240719P001200002024-03-28 3:46PM EDT2024-07-192.192.172.22+0.26+13.47%10980854.44%
TSLA240816P001200002024-03-28 3:40PM EDT2024-08-163.052.963.05+0.36+13.38%1,0211,14553.44%
TSLA240920P001200002024-03-28 3:31PM EDT2024-09-203.953.903.95+0.40+11.27%673,85552.09%
TSLA241018P001200002024-03-28 3:38PM EDT2024-10-184.904.754.90+0.38+8.41%1536951.94%
TSLA241115P001200002024-03-28 12:44PM EDT2024-11-155.765.856.00+0.36+6.67%31,96552.51%
TSLA241220P001200002024-03-28 2:52PM EDT2024-12-206.766.806.90+0.36+5.63%184,18951.78%
TSLA250117P001200002024-03-28 3:34PM EDT2025-01-177.677.607.70+0.42+5.79%9319,30551.51%
TSLA250321P001200002024-03-28 11:41AM EDT2025-03-219.309.259.45+0.40+4.49%332650.93%
TSLA250620P001200002024-03-27 3:17PM EDT2025-06-2010.9011.4011.550.00-203,94050.09%
TSLA250919P001200002024-03-27 3:45PM EDT2025-09-1912.7513.2513.500.00-169049.27%
TSLA251219P001200002024-03-14 12:21PM EDT2025-12-1914.7715.1515.400.00-143,27448.75%
TSLA260116P001200002024-03-28 3:43PM EDT2026-01-1615.8015.6016.05+0.88+5.90%456648.75%
TSLA260618P001200002024-03-28 12:42PM EDT2026-06-1818.2518.3518.65+0.45+2.53%101,09747.66%
TSLA261218P001200002024-03-28 3:37PM EDT2026-12-1821.2020.1022.60+1.23+6.16%102048.10%