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:290.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C002900002024-03-27 12:31PM EDT2024-04-050.020.000.100.00-4333126.95%
TSLA240412C002900002024-03-28 11:19AM EDT2024-04-120.020.000.03-0.02-50.00%2235882.81%
TSLA240419C002900002024-03-28 3:55PM EDT2024-04-190.080.070.090.00-182,08480.47%
TSLA240426C002900002024-03-28 3:59PM EDT2024-04-260.130.120.14-0.04-23.53%2259074.22%
TSLA240503C002900002024-03-28 12:18PM EDT2024-05-030.220.180.39-0.03-12.00%22273.83%
TSLA240517C002900002024-03-28 1:57PM EDT2024-05-170.390.350.38-0.06-13.33%4821,69064.89%
TSLA240621C002900002024-03-28 2:53PM EDT2024-06-210.900.570.91-0.10-10.00%376,32455.76%
TSLA240719C002900002024-03-28 1:58PM EDT2024-07-191.600.901.55-0.13-7.51%1057753.08%
TSLA240816C002900002024-03-28 2:28PM EDT2024-08-162.251.852.21-0.25-10.00%5535552.81%
TSLA240920C002900002024-03-28 3:57PM EDT2024-09-203.063.003.10-0.34-10.00%391,40552.01%
TSLA241018C002900002024-03-28 3:57PM EDT2024-10-183.973.904.05-0.38-8.74%1410851.74%
TSLA241115C002900002024-03-28 3:37PM EDT2024-11-155.245.155.35-0.33-5.92%12610852.44%
TSLA241220C002900002024-03-28 2:49PM EDT2024-12-206.606.356.55-0.55-7.69%611,04352.01%
TSLA250117C002900002024-03-28 3:36PM EDT2025-01-177.657.557.65-0.75-8.93%95,68252.14%
TSLA250321C002900002024-03-27 12:12PM EDT2025-03-2111.4010.1010.500.00-3058152.54%
TSLA250620C002900002024-03-28 1:17PM EDT2025-06-2014.6814.0514.50-0.87-5.59%299753.13%
TSLA250919C002900002024-03-28 1:54PM EDT2025-09-1918.4517.7018.45-0.30-1.60%210953.49%
TSLA251219C002900002024-03-28 3:35PM EDT2025-12-1921.9021.5022.30-1.55-6.61%201,90853.97%
TSLA260116C002900002024-03-28 12:43PM EDT2026-01-1624.1522.7523.45-0.50-2.03%12,29854.16%
TSLA260618C002900002024-03-28 12:49PM EDT2026-06-1830.4528.3529.80-0.55-1.77%574454.71%
TSLA261218C002900002024-03-26 12:25PM EDT2026-12-1837.6335.5537.050.00-51555.73%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P002900002024-03-28 1:59PM EDT2024-04-19112.55113.50115.70+2.00+1.81%181198.93%
TSLA240517P002900002024-02-22 1:14PM EDT2024-05-1794.82118.65119.750.00-10111.35%
TSLA240621P002900002024-03-25 3:57PM EDT2024-06-21117.47113.45114.850.00-4954.49%
TSLA240719P002900002024-03-27 12:19PM EDT2024-07-19109.43112.65115.700.00-7755.27%
TSLA240816P002900002024-03-27 10:05AM EDT2024-08-16113.73112.75115.800.00-4750.17%
TSLA240920P002900002024-03-26 2:57PM EDT2024-09-20110.72113.50115.900.00-304045.50%
TSLA241018P002900002024-03-22 11:28AM EDT2024-10-18119.77113.90116.050.00-1143.04%
TSLA241115P002900002024-03-26 1:12PM EDT2024-11-15111.35114.30116.100.00-51440.60%
TSLA241220P002900002024-03-26 1:17PM EDT2024-12-20112.10114.50116.400.00-6549439.12%
TSLA250117P002900002024-03-28 3:27PM EDT2025-01-17115.50114.95116.55+3.38+3.01%174,46137.79%
TSLA250321P002900002024-03-14 1:02PM EDT2025-03-21127.60115.75116.800.00-11435.14%
TSLA250620P002900002024-03-28 9:40AM EDT2025-06-20117.00117.05119.05-10.80-8.45%1154536.90%
TSLA250919P002900002024-03-28 12:58PM EDT2025-09-19117.68118.45120.55-4.65-3.80%15736.45%
TSLA251219P002900002024-03-14 1:32PM EDT2025-12-19130.81119.90121.950.00-361,28535.94%
TSLA260116P002900002024-03-28 1:06PM EDT2026-01-16119.85120.45122.45-4.74-3.80%116635.90%
TSLA260618P002900002024-03-26 11:12AM EDT2026-06-18119.18121.85125.200.00-1025135.79%
TSLA261218P002900002024-03-26 9:33AM EDT2026-12-18122.66123.90128.650.00-2235.93%