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
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C002600002024-03-28 3:36PM EDT2024-04-050.010.010.03-0.01-50.00%3523,12892.97%
TSLA240412C002600002024-03-28 3:29PM EDT2024-04-120.040.040.05-0.02-33.33%321,00873.83%
TSLA240419C002600002024-03-28 3:59PM EDT2024-04-190.170.160.17-0.03-15.00%1,5538,61971.29%
TSLA240426C002600002024-03-28 3:34PM EDT2024-04-260.310.280.31-0.06-16.22%1935467.48%
TSLA240503C002600002024-03-28 3:34PM EDT2024-05-030.430.100.61-0.11-20.37%83762.35%
TSLA240517C002600002024-03-28 3:59PM EDT2024-05-170.720.710.74-0.15-17.24%1,2717,28459.77%
TSLA240621C002600002024-03-28 3:17PM EDT2024-06-211.691.641.68-0.22-11.52%1118,11154.33%
TSLA240719C002600002024-03-28 3:44PM EDT2024-07-192.692.092.76-0.41-13.23%1322,65351.61%
TSLA240816C002600002024-03-28 1:55PM EDT2024-08-164.003.703.85-0.55-12.09%2151,36452.07%
TSLA240920C002600002024-03-28 3:49PM EDT2024-09-205.155.105.20-0.70-11.97%7504,04751.18%
TSLA241018C002600002024-03-28 3:48PM EDT2024-10-186.466.406.60-0.84-11.51%722251.32%
TSLA241115C002600002024-03-27 2:39PM EDT2024-11-158.458.108.30-0.85-9.14%3030152.24%
TSLA241220C002600002024-03-28 3:55PM EDT2024-12-209.859.659.90-0.95-8.80%791,73352.03%
TSLA250117C002600002024-03-28 3:59PM EDT2025-01-1711.2011.0511.40-1.25-10.04%8718,08152.30%
TSLA250321C002600002024-03-28 3:58PM EDT2025-03-2114.5514.2514.65-1.05-6.73%2985552.85%
TSLA250620C002600002024-03-28 3:49PM EDT2025-06-2018.8818.6519.15-1.77-8.57%773,66753.45%
TSLA250919C002600002024-03-28 2:31PM EDT2025-09-1923.7022.8023.45-0.25-1.04%388253.94%
TSLA251219C002600002024-03-28 10:20AM EDT2025-12-1927.6527.0527.65-1.90-6.43%746,00754.60%
TSLA260116C002600002024-03-28 3:47PM EDT2026-01-1628.5628.0529.25-2.14-6.97%781,73454.83%
TSLA260618C002600002024-03-28 3:38PM EDT2026-06-1835.2534.8536.45-2.40-6.37%42,23256.13%
TSLA261218C002600002024-03-28 3:58PM EDT2026-12-1842.3040.9043.95+0.09+0.21%61,26956.55%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P002600002024-03-27 1:07PM EDT2024-04-0579.7782.4085.700.00-10172.85%
TSLA240412P002600002024-03-08 11:02AM EDT2024-04-1280.4083.4584.700.00-100101.86%
TSLA240419P002600002024-03-28 3:38PM EDT2024-04-1984.5583.5085.70+4.00+4.97%2303281.01%
TSLA240517P002600002024-03-28 11:39AM EDT2024-05-1784.0083.3586.15-5.80-6.46%12956.74%
TSLA240621P002600002024-03-25 9:48AM EDT2024-06-2187.0084.0084.900.00-1311,32845.48%
TSLA240719P002600002024-03-28 3:49PM EDT2024-07-1985.0383.4585.85+5.98+7.56%3136647.05%
TSLA240816P002600002024-03-22 3:56PM EDT2024-08-1689.6584.4586.550.00-129445.84%
TSLA240920P002600002024-03-25 10:36AM EDT2024-09-2090.8585.2585.800.00-41,56237.45%
TSLA241018P002600002024-03-18 1:08PM EDT2024-10-1889.1985.6586.550.00-31038.13%
TSLA241115P002600002024-03-26 10:43AM EDT2024-11-1585.9386.3088.25+4.49+5.51%97841.45%
TSLA241220P002600002024-03-21 10:25AM EDT2024-12-2087.8587.0088.750.00-121540.01%
TSLA250117P002600002024-03-26 10:39AM EDT2025-01-1783.0587.6589.400.00-113,91339.68%
TSLA250321P002600002024-03-15 12:53PM EDT2025-03-21101.2089.1091.100.00-17039.57%
TSLA250620P002600002024-03-22 9:52AM EDT2025-06-2097.0391.1592.700.00-11,24038.09%
TSLA250919P002600002024-03-28 9:34AM EDT2025-09-1992.4593.2095.00-11.40-10.98%318338.10%
TSLA251219P002600002024-03-27 12:35PM EDT2025-12-1992.5595.0096.950.00-15,16437.74%
TSLA260116P002600002024-03-28 3:39PM EDT2026-01-1696.7095.7597.55-7.58-7.27%131,02437.67%
TSLA260618P002600002024-03-25 10:15AM EDT2026-06-18101.8197.95101.000.00-10035037.62%