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:60.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C000600002024-03-28 12:57PM EDT2024-04-19117.86115.00117.25-2.35-1.95%731208.79%
TSLA240517C000600002024-03-28 12:51PM EDT2024-05-17118.42115.30117.55+7.04+6.32%24153.32%
TSLA240621C000600002024-03-26 11:55AM EDT2024-06-21122.10115.65117.950.00-171127.88%
TSLA240719C000600002024-03-28 12:57PM EDT2024-07-19118.85115.95118.10+11.61+10.83%53115.36%
TSLA240816C000600002024-03-27 3:15PM EDT2024-08-16121.31116.80118.300.00-11111.26%
TSLA240920C000600002023-12-06 11:30AM EDT2024-09-20185.33179.65180.750.00-1110.00%
TSLA241115C000600002024-02-15 3:14PM EDT2024-11-15139.55106.10107.350.00-110.00%
TSLA241220C000600002024-03-27 3:15PM EDT2024-12-20122.99118.60120.300.00-1596.77%
TSLA250117C000600002024-03-20 3:58PM EDT2025-01-17119.55118.30120.850.00-144092.91%
TSLA250321C000600002024-03-15 1:19PM EDT2025-03-21107.10119.00121.800.00-101089.21%
TSLA250620C000600002024-03-14 9:58AM EDT2025-06-20111.67120.20123.500.00-21886.66%
TSLA250919C000600002023-12-15 2:39PM EDT2025-09-19199.74163.40167.450.00-4022266.72%
TSLA251219C000600002024-03-14 9:30AM EDT2025-12-19118.00122.75125.650.00-16181.78%
TSLA260116C000600002024-03-19 12:48PM EDT2026-01-16121.00123.15126.050.00-19881.40%
TSLA260618C000600002024-03-27 2:45PM EDT2026-06-18131.30125.15128.100.00-18579.41%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P000600002024-03-26 2:33PM EDT2024-04-190.010.000.320.00-282,923188.67%
TSLA240517P000600002024-03-27 10:47AM EDT2024-05-170.030.020.040.00-153,000103.91%
TSLA240621P000600002024-03-27 10:49AM EDT2024-06-210.070.060.090.00-112,35287.70%
TSLA240719P000600002024-03-28 3:18PM EDT2024-07-190.130.110.14+0.02+18.18%5525780.66%
TSLA240816P000600002024-03-20 3:47PM EDT2024-08-160.190.170.200.00-327275.98%
TSLA240920P000600002024-03-28 9:39AM EDT2024-09-200.280.260.29+0.03+12.00%2060071.78%
TSLA241018P000600002024-03-28 11:26AM EDT2024-10-180.400.370.41+0.04+11.11%116170.17%
TSLA241115P000600002024-03-25 10:25AM EDT2024-11-150.560.520.570.00-25169.39%
TSLA241220P000600002024-03-27 3:47PM EDT2024-12-200.670.670.740.00-2019267.58%
TSLA250117P000600002024-03-28 10:32AM EDT2025-01-170.850.830.89+0.03+3.66%1617,76366.63%
TSLA250321P000600002024-03-26 3:40PM EDT2025-03-211.191.171.270.00-118264.67%
TSLA250620P000600002024-03-28 3:22PM EDT2025-06-201.781.701.81+0.05+2.89%265862.33%
TSLA250919P000600002024-03-20 3:28PM EDT2025-09-192.331.872.360.00-1237259.29%
TSLA251219P000600002024-03-21 11:35AM EDT2025-12-192.882.432.990.00-11757458.22%
TSLA260116P000600002024-03-28 11:29AM EDT2026-01-163.052.903.10+0.13+4.45%31,57458.45%
TSLA260618P000600002024-03-28 12:20PM EDT2026-06-184.003.105.05-0.02-0.50%140157.19%