Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.64+3.27 (+1.37%)
At close: 04:00PM EST
241.15 -1.49 (-0.61%)
Pre-market: 08:31AM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208C002800002023-12-07 3:58PM EST2023-12-080.010.000.000.00-9327,74450.00%
TSLA231215C002800002023-12-07 3:58PM EST2023-12-150.260.000.000.00-5,45118,80325.00%
TSLA231222C002800002023-12-07 3:59PM EST2023-12-220.760.000.000.00-1,3412,76512.50%
TSLA231229C002800002023-12-07 3:59PM EST2023-12-291.270.000.000.00-9544,22412.50%
TSLA240105C002800002023-12-07 3:59PM EST2024-01-052.370.000.000.00-5361,65512.50%
TSLA240112C002800002023-12-07 3:43PM EST2024-01-123.180.000.000.00-14656512.50%
TSLA240119C002800002023-12-07 3:58PM EST2024-01-193.970.000.000.00-1,74518,5106.25%
TSLA240216C002800002023-12-07 3:55PM EST2024-02-168.490.000.000.00-3493,9216.25%
TSLA240315C002800002023-12-07 3:57PM EST2024-03-1511.480.000.000.00-1664,7976.25%
TSLA240419C002800002023-12-07 3:55PM EST2024-04-1916.090.000.000.00-611,0086.25%
TSLA240517C002800002023-12-07 3:02PM EST2024-05-1718.750.000.000.00-129996.25%
TSLA240621C002800002023-12-07 1:58PM EST2024-06-2122.150.000.000.00-2044,7953.13%
TSLA240920C002800002023-12-07 3:17PM EST2024-09-2030.790.000.000.00-701,5333.13%
TSLA250117C002800002023-12-07 2:26PM EST2025-01-1740.500.000.000.00-427,9423.13%
TSLA250620C002800002023-12-07 9:41AM EST2025-06-2050.000.000.000.00-81,7233.13%
TSLA250919C002800002023-12-07 9:48AM EST2025-09-1955.540.000.000.00-31883.13%
TSLA251219C002800002023-12-07 11:25AM EST2025-12-1962.500.000.000.00-51,1021.56%
TSLA260116C002800002023-12-07 2:04PM EST2026-01-1663.940.000.000.00-406531.56%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208P002800002023-12-07 1:27PM EST2023-12-0840.200.000.000.00-610.00%
TSLA231215P002800002023-12-07 3:48PM EST2023-12-1538.240.000.000.00-1011,1170.00%
TSLA231222P002800002023-12-07 3:58PM EST2023-12-2237.930.000.000.00-78140.00%
TSLA231229P002800002023-12-07 3:26PM EST2023-12-2939.310.000.000.00-4860.00%
TSLA240105P002800002023-12-06 12:59PM EST2024-01-0537.600.000.000.00-143590.00%
TSLA240112P002800002023-12-07 11:49AM EST2024-01-1239.100.000.000.00-95770.00%
TSLA240119P002800002023-12-07 9:38AM EST2024-01-1941.970.000.000.00-22010,4890.00%
TSLA240216P002800002023-12-07 3:57PM EST2024-02-1643.500.000.000.00-293260.00%
TSLA240315P002800002023-12-07 2:30PM EST2024-03-1546.450.000.000.00-91,8250.00%
TSLA240419P002800002023-12-05 1:46PM EST2024-04-1950.450.000.000.00-42750.00%
TSLA240517P002800002023-11-29 10:25AM EST2024-05-1746.750.000.000.00-5250.00%
TSLA240621P002800002023-12-07 12:47PM EST2024-06-2154.640.000.000.00-102,0660.00%
TSLA240920P002800002023-12-05 2:04PM EST2024-09-2061.260.000.000.00-162,4440.00%
TSLA250117P002800002023-12-06 3:54PM EST2025-01-1766.700.000.000.00-3115,2980.00%
TSLA250620P002800002023-12-07 3:07PM EST2025-06-2072.550.000.000.00-74690.00%
TSLA250919P002800002023-12-07 12:22PM EST2025-09-1975.700.000.000.00-21070.00%
TSLA251219P002800002023-12-07 12:13PM EST2025-12-1978.800.000.000.00-67430.00%
TSLA260116P002800002023-12-07 10:57AM EST2026-01-1679.500.000.000.00-14170.00%