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
240.63 -2.01 (-0.83%)
Pre-market: 09:04AM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231208C000400002023-12-06 12:51PM EST2023-12-08205.250.000.000.00-120.00%
TSLA231215C000400002023-07-17 1:51PM EST2023-12-15251.35185.05187.350.00--100.00%
TSLA231229C000400002023-11-15 9:44AM EST2023-12-29201.530.000.000.00--40.00%
TSLA240119C000400002022-08-08 9:58AM EST2024-01-19871.350.000.000.00-52250.00%
TSLA240315C000400002022-08-11 1:30PM EST2024-03-15834.100.000.000.00--10.00%
TSLA240419C000400002023-12-06 1:48PM EST2024-04-19202.890.000.000.00-3130.00%
TSLA240621C000400002022-08-18 2:22PM EST2024-06-21872.000.000.000.00-210.00%
TSLA240920C000400002023-10-19 8:36AM EST2024-09-20191.00194.85198.800.00-30530.00%
TSLA250117C000400002023-12-07 1:05PM EST2025-01-17203.550.000.000.00-2011,2270.00%
TSLA250620C000400002023-11-24 10:31AM EST2025-06-20200.500.000.000.00-2250.00%
TSLA250919C000400002023-10-20 2:49PM EST2025-09-19178.00196.65203.300.00-3366.75%
TSLA251219C000400002023-11-08 12:55PM EST2025-12-19184.750.000.000.00-1270.00%
TSLA260116C000400002023-12-06 12:43PM EST2026-01-16212.000.000.000.00-1410.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA231215P000400002023-12-05 9:55AM EST2023-12-150.010.000.000.00-196250.00%
TSLA231229P000400002023-12-06 1:06PM EST2023-12-290.010.000.000.00-3450.00%
TSLA240119P000400002022-08-19 11:09AM EST2024-01-190.750.000.000.00-29650.00%
TSLA240216P000400002023-12-06 9:56AM EST2024-02-160.020.000.000.00-1536150.00%
TSLA240419P000400002023-12-06 11:10AM EST2024-04-190.050.000.000.00-2012550.00%
TSLA240517P000400002023-10-26 10:17AM EST2024-05-170.140.070.110.00-18103.52%
TSLA240621P000400002022-08-08 8:58AM EST2024-06-211.000.000.000.00-24050.00%
TSLA240920P000400002023-11-09 12:41PM EST2024-09-200.340.000.000.00-22,86350.00%
TSLA250117P000400002023-12-07 1:05PM EST2025-01-170.400.000.000.00-2014,82125.00%
TSLA250620P000400002023-12-07 10:22AM EST2025-06-200.750.000.000.00-11,32525.00%
TSLA250919P000400002023-12-06 10:37AM EST2025-09-190.920.000.000.00-133025.00%
TSLA251219P000400002023-12-07 9:50AM EST2025-12-191.180.000.000.00-258325.00%
TSLA260116P000400002023-12-05 11:26AM EST2026-01-161.300.000.000.00-238025.00%