Singapore markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83+2.16 (+1.22%)
At close: 04:00PM EDT
179.97 +0.14 (+0.08%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C002000002024-03-27 3:59PM EDT2024-03-280.030.000.000.00-14,182050.00%
TSLA240405C002000002024-03-27 3:59PM EDT2024-04-050.670.000.000.00-15,219012.50%
TSLA240412C002000002024-03-27 3:59PM EDT2024-04-121.600.000.000.00-2,942012.50%
TSLA240419C002000002024-03-27 3:59PM EDT2024-04-193.550.000.000.00-7,686012.50%
TSLA240426C002000002024-03-27 3:59PM EDT2024-04-264.800.000.000.00-1,47106.25%
TSLA240503C002000002024-03-27 3:55PM EDT2024-05-035.600.000.000.00-58306.25%
TSLA240517C002000002024-03-27 3:59PM EDT2024-05-177.140.000.000.00-3,00106.25%
TSLA240621C002000002024-03-27 3:59PM EDT2024-06-2110.350.000.000.00-3,00406.25%
TSLA240719C002000002024-03-27 3:58PM EDT2024-07-1913.350.000.000.00-1,08103.13%
TSLA240816C002000002024-03-27 3:59PM EDT2024-08-1615.750.000.000.00-23103.13%
TSLA240920C002000002024-03-27 3:53PM EDT2024-09-2018.400.000.000.00-17503.13%
TSLA241018C002000002024-03-27 3:59PM EDT2024-10-1820.750.000.000.00-10903.13%
TSLA241115C002000002024-03-27 3:59PM EDT2024-11-1523.310.000.000.00-4303.13%
TSLA241220C002000002024-03-27 3:17PM EDT2024-12-2025.400.000.000.00-5603.13%
TSLA250117C002000002024-03-27 3:58PM EDT2025-01-1727.400.000.000.00-45103.13%
TSLA250321C002000002024-03-27 3:29PM EDT2025-03-2131.300.000.000.00-5603.13%
TSLA250620C002000002024-03-27 2:38PM EDT2025-06-2037.040.000.000.00-3501.56%
TSLA250919C002000002024-03-27 1:58PM EDT2025-09-1941.150.000.000.00-15501.56%
TSLA251219C002000002024-03-27 3:49PM EDT2025-12-1945.760.000.000.00-1801.56%
TSLA260116C002000002024-03-27 3:59PM EDT2026-01-1647.100.000.000.00-20701.56%
TSLA260618C002000002024-03-27 2:56PM EDT2026-06-1854.100.000.000.00-9201.56%
TSLA261218C002000002024-03-27 3:36PM EDT2026-12-1860.000.000.000.00-8901.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P002000002024-03-27 3:48PM EDT2024-03-2819.900.000.000.00-13800.00%
TSLA240405P002000002024-03-27 2:55PM EDT2024-04-0520.000.000.000.00-66400.00%
TSLA240412P002000002024-03-27 3:57PM EDT2024-04-1221.480.000.000.00-6500.00%
TSLA240419P002000002024-03-27 3:57PM EDT2024-04-1923.200.000.000.00-16100.00%
TSLA240426P002000002024-03-27 1:03PM EDT2024-04-2623.750.000.000.00-800.00%
TSLA240503P002000002024-03-27 3:57PM EDT2024-05-0324.830.000.000.00-500.00%
TSLA240517P002000002024-03-27 3:57PM EDT2024-05-1726.000.000.000.00-13600.00%
TSLA240621P002000002024-03-27 3:55PM EDT2024-06-2128.410.000.000.00-8600.00%
TSLA240719P002000002024-03-27 3:16PM EDT2024-07-1930.520.000.000.00-1100.00%
TSLA240816P002000002024-03-27 2:29PM EDT2024-08-1631.920.000.000.00-900.00%
TSLA240920P002000002024-03-27 3:34PM EDT2024-09-2034.250.000.000.00-3900.00%
TSLA241018P002000002024-03-27 1:36PM EDT2024-10-1835.640.000.000.00-1100.00%
TSLA241115P002000002024-03-27 11:26AM EDT2024-11-1537.800.000.000.00-100.00%
TSLA241220P002000002024-03-27 3:21PM EDT2024-12-2039.020.000.000.00-600.00%
TSLA250117P002000002024-03-27 3:47PM EDT2025-01-1740.050.000.000.00-24600.00%
TSLA250321P002000002024-03-27 1:23PM EDT2025-03-2142.550.000.000.00-1200.00%
TSLA250620P002000002024-03-27 11:52AM EDT2025-06-2046.240.000.000.00-1000.00%
TSLA250919P002000002024-03-27 12:43PM EDT2025-09-1947.960.000.000.00-300.00%
TSLA251219P002000002024-03-27 11:52AM EDT2025-12-1951.680.000.000.00-1800.00%
TSLA260116P002000002024-03-27 1:51PM EDT2026-01-1652.200.000.000.00-1100.00%
TSLA260618P002000002024-03-27 3:40PM EDT2026-06-1855.880.000.000.00-500.00%
TSLA261218P002000002024-03-27 3:37PM EDT2026-12-1860.000.000.000.00-1100.00%