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
238.89 +0.06 (+0.03%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Strike:235.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208C002350002023-12-01 3:59PM EST2023-12-087.757.807.95-1.75-18.42%34,5953,98744.59%
TSLA231215C002350002023-12-01 3:59PM EST2023-12-1510.3710.2510.50-1.38-11.74%8,2598,48845.64%
TSLA231222C002350002023-12-01 3:58PM EST2023-12-2212.2011.7512.55-1.42-10.43%2,1891,91546.45%
TSLA231229C002350002023-12-01 3:59PM EST2023-12-2913.4513.3513.55-0.75-5.28%1,3563,06944.09%
TSLA240105C002350002023-12-01 3:37PM EST2024-01-0515.4515.5015.65-1.20-7.21%77262346.67%
TSLA240119C002350002023-12-01 3:57PM EST2024-01-1918.2018.0518.25-1.30-6.67%1,7386,45347.02%
TSLA240216C002350002023-12-01 3:57PM EST2024-02-1623.7023.7024.10-1.46-5.80%7633,93450.63%
TSLA240315C002350002023-12-01 3:54PM EST2024-03-1527.4027.3527.75-1.46-5.06%3981,92650.63%
TSLA240419C002350002023-12-01 3:52PM EST2024-04-1932.5032.2032.70-0.95-2.84%1701,42252.32%
TSLA240517C002350002023-12-01 3:11PM EST2024-05-1735.7035.4536.30-1.00-2.72%32852453.19%
TSLA240621C002350002023-12-01 3:45PM EST2024-06-2139.2038.9539.50-1.85-4.51%12247253.23%
TSLA240920C002350002023-12-01 12:27PM EST2024-09-2048.0747.5548.15-0.93-1.90%1049954.66%
TSLA250620C002350002023-12-01 3:25PM EST2025-06-2067.3567.1068.35-2.79-3.98%381157.02%
TSLA250919C002350002023-12-01 11:40AM EST2025-09-1971.2072.1073.65-11.40-13.80%511157.27%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208P002350002023-12-01 3:59PM EST2023-12-083.753.753.90-0.30-7.41%32,5567,30142.85%
TSLA231215P002350002023-12-01 3:59PM EST2023-12-156.146.056.20-0.11-1.76%19,34713,25343.07%
TSLA231222P002350002023-12-01 3:53PM EST2023-12-227.807.557.75+0.20+2.63%8981,59742.11%
TSLA231229P002350002023-12-01 3:56PM EST2023-12-298.708.608.80+0.12+1.40%1,2171,39440.54%
TSLA240105P002350002023-12-01 3:59PM EST2024-01-0510.5910.5010.75+0.06+0.57%4712,33742.99%
TSLA240119P002350002023-12-01 3:35PM EST2024-01-1912.9512.6012.80+0.35+2.78%9724,91542.31%
TSLA240216P002350002023-12-01 3:48PM EST2024-02-1617.6017.2517.45+0.30+1.73%8222,29044.55%
TSLA240315P002350002023-12-01 3:44PM EST2024-03-1520.2520.0020.250.00-2703,35043.73%
TSLA240419P002350002023-12-01 1:40PM EST2024-04-1924.1123.8024.00+0.26+1.09%401,72644.34%
TSLA240517P002350002023-12-01 3:12PM EST2024-05-1726.6526.3026.55+0.13+0.49%47252244.51%
TSLA240621P002350002023-12-01 3:57PM EST2024-06-2128.8028.6528.85-0.59-2.01%3192243.80%
TSLA240920P002350002023-12-01 3:08PM EST2024-09-2034.9234.6534.85+0.18+0.52%1732,78543.59%
TSLA250620P002350002023-12-01 12:23PM EST2025-06-2048.0147.7548.20+2.16+4.71%560843.05%
TSLA250919P002350002023-11-28 11:46AM EST2025-09-1949.5050.9551.500.00-15242.67%