Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.44+13.76 (+9.51%)
As of 12:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517C000500002024-04-23 1:23PM EDT2024-05-1796.35110.10110.700.00-222301.95%
TSLA240621C000500002024-04-22 1:13PM EDT2024-06-21116.79109.95111.00+23.79+25.58%11,618194.29%
TSLA240719C000500002024-04-24 9:48AM EDT2024-07-19111.70110.60111.40-20.55-15.54%118169.19%
TSLA240816C000500002024-04-18 3:29PM EDT2024-08-16101.87110.90111.700.00-19151.39%
TSLA240920C000500002024-04-17 10:18AM EDT2024-09-20105.58110.95111.700.00-2064132.86%
TSLA241018C000500002024-04-23 10:11AM EDT2024-10-1897.15111.60112.100.00-16127.55%
TSLA241115C000500002024-04-17 2:14PM EDT2024-11-15110.00111.65112.450.00-44120.46%
TSLA241220C000500002024-04-23 3:59PM EDT2024-12-2097.70112.40113.200.00-20288117.62%
TSLA250117C000500002024-04-24 11:33AM EDT2025-01-17114.33112.65113.50+16.03+16.31%182,324113.39%
TSLA250321C000500002024-04-22 11:28AM EDT2025-03-2194.50113.15114.100.00-634105.68%
TSLA250620C000500002024-04-22 9:38AM EDT2025-06-2097.90114.55115.550.00-2287101.45%
TSLA250919C000500002024-03-14 12:17PM EDT2025-09-19118.63125.55127.900.00-14142.79%
TSLA251219C000500002024-04-24 10:06AM EDT2025-12-19123.88116.75117.95+21.25+20.71%515794.62%
TSLA260116C000500002024-04-23 10:41AM EDT2026-01-16102.79117.05118.450.00-316794.11%
TSLA260618C000500002024-04-24 10:30AM EDT2026-06-18124.00118.15119.75+19.00+18.10%2459788.71%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P000500002024-04-24 10:37AM EDT2024-05-170.010.000.01-0.03-75.00%9914,166137.50%
TSLA240621P000500002024-04-24 11:16AM EDT2024-06-210.020.020.04-0.06-75.00%60130,183103.13%
TSLA240719P000500002024-04-24 11:33AM EDT2024-07-190.070.070.10-0.08-53.33%1,0462,86195.12%
TSLA240816P000500002024-04-24 9:45AM EDT2024-08-160.140.020.22-0.14-50.00%740986.13%
TSLA240920P000500002024-04-24 11:42AM EDT2024-09-200.170.170.20-0.19-52.78%82,67379.79%
TSLA241018P000500002024-04-24 10:07AM EDT2024-10-180.250.240.27-0.21-45.65%360876.56%
TSLA241115P000500002024-04-24 11:37AM EDT2024-11-150.330.330.38-0.23-41.07%111,02074.71%
TSLA241220P000500002024-04-24 11:09AM EDT2024-12-200.490.440.49-0.28-36.36%522,46672.07%
TSLA250117P000500002024-04-24 11:32AM EDT2025-01-170.580.580.62-0.39-40.21%3,13517,42471.19%
TSLA250321P000500002024-04-24 11:46AM EDT2025-03-210.880.850.90-0.33-27.27%475,40168.60%
TSLA250620P000500002024-04-24 12:02PM EDT2025-06-201.321.251.33-0.50-27.47%365,68365.61%
TSLA250919P000500002024-04-24 10:37AM EDT2025-09-191.721.631.79-0.58-25.22%4354263.26%
TSLA251219P000500002024-04-24 11:06AM EDT2025-12-192.252.142.27-0.45-16.67%1,5473,09461.85%
TSLA260116P000500002024-04-24 10:35AM EDT2026-01-162.292.252.37-0.51-18.21%1135,92561.16%
TSLA260618P000500002024-04-24 12:02PM EDT2026-06-183.093.053.15-0.51-14.17%6434,14759.17%