Singapore 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
175.36 -0.43 (-0.24%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C001000002024-03-28 12:42PM EDT2024-03-2876.3574.0077.55-3.95-4.92%5175752.73%
TSLA240405C001000002024-03-28 1:18PM EDT2024-04-0577.3274.8577.20-2.97-3.70%8102171.68%
TSLA240412C001000002024-03-28 3:27PM EDT2024-04-1276.1575.4077.30-4.85-5.99%990148.34%
TSLA240419C001000002024-03-28 3:59PM EDT2024-04-1976.3375.1077.50-1.92-2.45%35340121.68%
TSLA240426C001000002024-03-27 3:38PM EDT2024-04-2677.8075.2077.60-1.75-2.20%130110.06%
TSLA240517C001000002024-03-28 3:45PM EDT2024-05-1776.6075.8078.05-4.47-5.51%1057995.41%
TSLA240621C001000002024-03-28 11:30AM EDT2024-06-2178.6776.6578.90-4.33-5.22%25,67883.56%
TSLA240719C001000002024-03-28 11:59AM EDT2024-07-1979.4577.3579.70-2.55-3.11%153278.88%
TSLA240816C001000002024-03-26 11:22AM EDT2024-08-1686.4679.2079.500.00-262876.16%
TSLA240920C001000002024-03-28 3:46PM EDT2024-09-2080.1279.2581.50-4.47-5.28%1260373.72%
TSLA241018C001000002024-03-25 1:45PM EDT2024-10-1882.9580.2082.10+4.80+6.14%22972.09%
TSLA241115C001000002024-03-26 10:38AM EDT2024-11-1588.4081.3083.550.00-38472.82%
TSLA241220C001000002024-03-25 9:34AM EDT2024-12-2081.6582.4584.550.00-24071.77%
TSLA250117C001000002024-03-28 1:04PM EDT2025-01-1785.9583.4085.55-2.85-3.21%14,59071.50%
TSLA250321C001000002024-03-28 3:14PM EDT2025-03-2186.7086.4086.75-1.87-2.11%1321870.94%
TSLA250620C001000002024-03-28 2:51PM EDT2025-06-2089.5588.0590.25-3.23-3.48%1585969.65%
TSLA250919C001000002024-03-28 11:36AM EDT2025-09-1992.1090.5592.85-3.24-3.40%45669.01%
TSLA251219C001000002024-03-28 12:42PM EDT2025-12-1996.0793.6095.40-1.23-1.26%55,36869.30%
TSLA260116C001000002024-03-28 3:54PM EDT2026-01-1694.8793.5596.15-4.08-4.12%1271,24268.47%
TSLA260618C001000002024-03-28 3:29PM EDT2026-06-1898.7497.2599.95-3.36-3.29%2481968.02%
TSLA261218C001000002024-03-28 3:12PM EDT2026-12-18103.24100.20105.35-4.26-3.96%101367.79%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P001000002024-03-27 9:31AM EDT2024-03-280.010.000.010.00-14,261337.50%
TSLA240405P001000002024-03-28 3:02PM EDT2024-04-050.010.000.010.00-184,075112.50%
TSLA240412P001000002024-03-28 3:37PM EDT2024-04-120.020.020.040.00-408878100.00%
TSLA240419P001000002024-03-28 3:53PM EDT2024-04-190.060.060.07+0.01+20.00%1287,79990.82%
TSLA240426P001000002024-03-28 3:59PM EDT2024-04-260.110.080.11+0.01+10.00%2410,58283.20%
TSLA240503P001000002024-03-28 3:59PM EDT2024-05-030.150.000.16+0.03+25.00%354473.44%
TSLA240517P001000002024-03-28 3:51PM EDT2024-05-170.230.220.23+0.05+27.78%3,3407,21671.68%
TSLA240621P001000002024-03-28 3:49PM EDT2024-06-210.510.500.52+0.06+13.33%52027,70862.94%
TSLA240719P001000002024-03-28 3:51PM EDT2024-07-190.860.830.87+0.10+13.16%2592,21960.16%
TSLA240816P001000002024-03-28 3:59PM EDT2024-08-161.211.221.24+0.08+7.08%2601,96458.20%
TSLA240920P001000002024-03-28 3:59PM EDT2024-09-201.731.631.76+0.14+8.81%16926,59156.07%
TSLA241018P001000002024-03-28 3:08PM EDT2024-10-182.292.242.31+0.18+8.53%71,25256.04%
TSLA241115P001000002024-03-28 3:29PM EDT2024-11-152.972.913.05+0.18+6.45%3042,86256.52%
TSLA241220P001000002024-03-28 9:30AM EDT2024-12-203.553.503.65+0.23+6.93%21,82655.53%
TSLA250117P001000002024-03-28 3:58PM EDT2025-01-174.104.004.15+0.15+3.80%4633,58054.96%
TSLA250321P001000002024-03-28 1:59PM EDT2025-03-215.255.205.40+0.14+2.74%41,91554.29%
TSLA250620P001000002024-03-28 10:26AM EDT2025-06-206.696.656.95+0.19+2.92%38,50652.89%
TSLA250919P001000002024-03-28 9:30AM EDT2025-09-197.957.108.35-0.05-0.63%160450.57%
TSLA251219P001000002024-03-28 3:36PM EDT2025-12-199.709.009.90+0.40+4.30%2011,70050.64%
TSLA260116P001000002024-03-28 3:37PM EDT2026-01-1610.089.6510.30+0.38+3.92%62,36150.66%
TSLA260618P001000002024-03-28 3:54PM EDT2026-06-1812.2011.1013.35+0.65+5.63%463,40851.83%
TSLA261218P001000002024-03-28 3:45PM EDT2026-12-1814.4213.6514.75+0.55+3.97%296349.06%