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
239.03 +0.20 (+0.08%)
After hours: 06:07PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231201C002250002023-12-01 3:54PM EST2023-12-0112.8612.7014.70-2.47-16.11%1,6272,338103.91%
TSLA231208C002250002023-12-01 3:59PM EST2023-12-0815.2514.7515.65-1.65-9.76%1,3871,99147.73%
TSLA231215C002250002023-12-01 3:54PM EST2023-12-1516.8016.9517.25-1.85-9.92%64010,70546.03%
TSLA231222C002250002023-12-01 3:56PM EST2023-12-2218.3218.3518.85-0.06-0.33%2551,83746.35%
TSLA231229C002250002023-12-01 3:41PM EST2023-12-2919.2019.5020.25-2.15-10.07%20375346.44%
TSLA240105C002250002023-12-01 3:48PM EST2024-01-0521.4821.2022.50-1.54-6.69%458150.14%
TSLA240119C002250002023-12-01 3:41PM EST2024-01-1923.8823.9524.25-0.26-1.08%4933,20948.01%
TSLA240216C002250002023-12-01 3:57PM EST2024-02-1629.5029.4029.70-0.28-0.94%1221,95551.44%
TSLA240315C002250002023-12-01 3:46PM EST2024-03-1532.5532.9533.30-1.70-4.96%1352,83151.55%
TSLA240419C002250002023-12-01 3:47PM EST2024-04-1937.4537.6538.10-2.55-6.37%171,68253.22%
TSLA240517C002250002023-11-30 1:25PM EST2024-05-1741.9940.7541.60-0.31-0.73%567054.02%
TSLA240621C002250002023-12-01 3:28PM EST2024-06-2144.3544.2044.70-1.65-3.59%2732054.05%
TSLA240920C002250002023-11-30 2:53PM EST2024-09-2050.2052.5553.10-4.86-8.83%119955.37%
TSLA250620C002250002023-12-01 1:30PM EST2025-06-2072.2971.6072.85-1.30-1.77%21,23957.61%
TSLA250919C002250002023-12-01 10:44AM EST2025-09-1974.1976.4577.75-4.34-5.53%56157.70%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231201P002250002023-12-01 3:59PM EST2023-12-010.010.000.01-0.09-90.00%33,36015,57945.31%
TSLA231208P002250002023-12-01 3:59PM EST2023-12-081.211.201.24-0.31-20.39%19,0506,91041.33%
TSLA231215P002250002023-12-01 3:59PM EST2023-12-152.872.842.91-0.18-5.90%5,07814,58442.64%
TSLA231222P002250002023-12-01 3:50PM EST2023-12-224.234.054.20-0.39-8.44%8731,17242.15%
TSLA231229P002250002023-12-01 3:57PM EST2023-12-295.134.955.10+0.03+0.59%7461,80740.73%
TSLA240105P002250002023-12-01 3:44PM EST2024-01-056.886.656.90+0.09+1.33%37351843.51%
TSLA240119P002250002023-12-01 3:45PM EST2024-01-198.908.658.75+0.25+2.89%4331,95142.80%
TSLA240216P002250002023-12-01 3:57PM EST2024-02-1613.1713.0513.20+0.02+0.15%2341,52545.30%
TSLA240315P002250002023-12-01 3:44PM EST2024-03-1515.9515.7015.850.00-2464,35344.41%
TSLA240419P002250002023-12-01 2:10PM EST2024-04-1920.1119.3519.50+1.06+5.56%1151,84945.08%
TSLA240517P002250002023-12-01 2:58PM EST2024-05-1721.9021.7522.00+0.15+0.69%2181645.28%
TSLA240621P002250002023-12-01 2:51PM EST2024-06-2124.2424.0524.25-0.83-3.31%82338744.57%
TSLA240920P002250002023-12-01 3:10PM EST2024-09-2030.1429.9030.10+0.53+1.79%31,95344.32%
TSLA250620P002250002023-12-01 9:54AM EST2025-06-2044.1942.7543.15+3.69+9.11%22,47843.68%
TSLA250919P002250002023-11-27 9:43AM EST2025-09-1947.6045.8546.350.00-17143.25%