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
175.44 -0.35 (-0.20%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C003250002024-03-08 12:10PM EDT2024-03-280.030.000.010.00-130350.00%
TSLA240405C003250002024-03-13 1:09PM EDT2024-04-050.010.000.100.00-16142.97%
TSLA240412C003250002024-03-28 9:30AM EDT2024-04-120.020.000.02+0.01+100.00%105092.19%
TSLA240419C003250002024-03-28 2:50PM EDT2024-04-190.030.030.04-0.01-25.00%62,18786.33%
TSLA240426C003250002024-03-25 9:30AM EDT2024-04-260.100.070.090.00-31082.23%
TSLA240517C003250002024-03-28 3:47PM EDT2024-05-170.200.200.22-0.02-9.09%201,81770.61%
TSLA240621C003250002024-03-28 9:32AM EDT2024-06-210.520.510.53-0.07-11.86%113,15461.62%
TSLA240719C003250002024-03-28 11:34AM EDT2024-07-190.930.890.91-0.11-10.58%234458.48%
TSLA240816C003250002024-03-22 9:30AM EDT2024-08-160.951.281.330.00-1092656.01%
TSLA240920C003250002024-03-28 12:14PM EDT2024-09-201.910.951.85-0.11-5.45%71,77350.83%
TSLA241018C003250002024-03-28 11:41AM EDT2024-10-182.502.082.76-0.34-11.97%58652.80%
TSLA241115C003250002024-03-27 1:41PM EDT2024-11-153.652.743.350.00-237752.16%
TSLA250321C003250002024-03-27 1:34PM EDT2025-03-217.755.958.200.00-125752.43%
TSLA250919C003250002024-03-21 12:11PM EDT2025-09-1912.6213.3014.000.00-210453.05%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003250002024-03-22 3:55PM EDT2024-04-19153.96148.40150.700.00-40112.11%
TSLA240517P003250002024-02-02 4:51PM EDT2024-05-17136.97121.60123.100.00-100.00%
TSLA240621P003250002023-12-14 1:03PM EDT2024-06-2181.55105.70107.650.00-2100.00%
TSLA240719P003250002023-12-08 2:24PM EDT2024-07-1989.2989.1091.350.00--00.00%
TSLA240920P003250002024-02-02 10:45AM EDT2024-09-20140.79121.90123.000.00-200.00%
TSLA241018P003250002024-02-15 11:10AM EDT2024-10-18130.62160.45162.250.00-5082.67%
TSLA241115P003250002024-02-15 10:31AM EDT2024-11-15134.06160.45162.250.00-5077.55%
TSLA250321P003250002024-02-28 4:11PM EDT2025-03-21125.51148.75150.950.00-1037.37%
TSLA250919P003250002024-01-16 10:30AM EDT2025-09-19120.850.000.000.00-11120.00%