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
238.88 +0.05 (+0.02%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208C003200002023-12-01 3:52PM EST2023-12-080.020.000.03-0.02-50.00%57895772.66%
TSLA231215C003200002023-12-01 3:50PM EST2023-12-150.090.080.09-0.03-25.00%5529,10061.72%
TSLA231222C003200002023-12-01 3:59PM EST2023-12-220.190.170.19-0.08-29.63%2015055.47%
TSLA231229C003200002023-12-01 3:07PM EST2023-12-290.280.260.31-0.13-31.71%27454851.32%
TSLA240105C003200002023-12-01 9:55AM EST2024-01-050.550.510.59-0.15-21.43%55951.10%
TSLA240119C003200002023-12-01 3:53PM EST2024-01-191.011.001.03-0.20-16.53%2588,18448.60%
TSLA240216C003200002023-12-01 1:54PM EST2024-02-162.922.902.95-0.43-12.84%581,13849.59%
TSLA240315C003200002023-12-01 3:58PM EST2024-03-154.554.554.65-0.50-9.90%472,23748.43%
TSLA240419C003200002023-12-01 2:52PM EST2024-04-197.357.457.60-0.66-8.24%1341249.40%
TSLA240517C003200002023-12-01 3:35PM EST2024-05-179.959.809.95-0.05-0.50%728849.90%
TSLA240621C003200002023-12-01 3:36PM EST2024-06-2112.4812.3012.45-0.44-3.41%1063,06349.74%
TSLA240920C003200002023-12-01 3:52PM EST2024-09-2019.5319.5519.75-0.72-3.56%41,16050.89%
TSLA250117C003200002023-12-01 3:50PM EST2025-01-1728.8028.7028.95-1.05-3.52%554,78952.49%
TSLA250620C003200002023-12-01 1:02PM EST2025-06-2039.4039.0539.30-0.60-1.50%151,25053.65%
TSLA250919C003200002023-12-01 10:13AM EST2025-09-1944.3844.5544.85-4.82-9.80%211654.13%
TSLA251219C003200002023-12-01 9:55AM EST2025-12-1947.7749.8050.15-3.52-6.86%181,42854.60%
TSLA260116C003200002023-12-01 2:46PM EST2026-01-1651.7051.3551.70-1.05-1.99%7077254.72%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208P003200002023-11-28 11:38AM EST2023-12-0877.4080.3583.450.00-10120.26%
TSLA231215P003200002023-11-28 12:21PM EST2023-12-1577.3079.5083.650.00-2076.76%
TSLA231222P003200002023-11-29 11:32AM EST2023-12-2274.2579.4583.650.00-2062.06%
TSLA240119P003200002023-11-29 3:51PM EST2024-01-1976.1080.8581.800.00-211,07944.29%
TSLA240216P003200002023-11-30 3:49PM EST2024-02-1682.3581.4082.450.00-31940.61%
TSLA240315P003200002023-11-30 11:21AM EST2024-03-1582.0082.3583.150.00-12038.40%
TSLA240419P003200002023-11-29 11:46AM EST2024-04-1977.2583.9584.500.00-215538.06%
TSLA240517P003200002023-11-29 2:33PM EST2024-05-1779.8584.4086.350.00-25039.64%
TSLA240621P003200002023-11-29 10:21AM EST2024-06-2177.8786.1087.400.00-576138.31%
TSLA240920P003200002023-11-30 3:18PM EST2024-09-2095.0090.3091.15+4.80+5.32%145437.81%
TSLA250117P003200002023-12-01 3:28PM EST2025-01-1795.9095.5596.15+0.65+0.68%811,40737.84%
TSLA250620P003200002023-11-29 3:17PM EST2025-06-2098.75101.30102.100.00-219037.85%
TSLA250919P003200002023-12-01 9:43AM EST2025-09-19107.75104.25105.25+8.20+8.24%3112237.77%
TSLA251219P003200002023-12-01 9:43AM EST2025-12-19110.45107.10108.20+5.70+5.44%21,39237.66%
TSLA260116P003200002023-11-29 3:08PM EST2026-01-16105.55107.80109.100.00-1141537.65%