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
175.44 -0.35 (-0.20%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C002100002024-03-28 2:21PM EDT2024-03-280.010.000.010.00-1427,378112.50%
TSLA240405C002100002024-03-28 3:59PM EDT2024-04-050.080.080.10-0.16-66.67%6,0334,99652.73%
TSLA240412C002100002024-03-28 3:53PM EDT2024-04-120.410.400.42-0.32-43.84%8463,07951.07%
TSLA240419C002100002024-03-28 3:59PM EDT2024-04-191.461.431.48-0.56-27.72%1,88113,10757.51%
TSLA240426C002100002024-03-28 3:58PM EDT2024-04-262.252.242.30-0.70-23.73%5044,71157.57%
TSLA240503C002100002024-03-28 3:38PM EDT2024-05-032.882.833.05-0.72-20.00%12933856.53%
TSLA240517C002100002024-03-28 3:54PM EDT2024-05-174.053.904.00-0.90-18.18%3316,41953.63%
TSLA240621C002100002024-03-28 3:59PM EDT2024-06-216.636.556.70-1.12-14.45%3437,94451.23%
TSLA240719C002100002024-03-28 3:51PM EDT2024-07-199.159.059.15-1.30-12.44%1994,80751.75%
TSLA240816C002100002024-03-28 2:05PM EDT2024-08-1611.5511.1511.30-1.05-8.33%1341,42551.70%
TSLA240920C002100002024-03-28 2:12PM EDT2024-09-2013.6513.4513.65-1.55-10.20%1,1532,00751.37%
TSLA241018C002100002024-03-28 10:44AM EDT2024-10-1815.8515.6015.85-2.00-11.20%231,42652.05%
TSLA241115C002100002024-03-28 3:00PM EDT2024-11-1518.4318.0018.30-0.77-4.01%21,49253.27%
TSLA241220C002100002024-03-28 3:51PM EDT2024-12-2020.2419.9020.75-1.93-8.71%301,67353.35%
TSLA250117C002100002024-03-28 3:57PM EDT2025-01-1722.2021.9523.20-1.80-7.50%37912,20554.36%
TSLA250321C002100002024-03-28 10:32AM EDT2025-03-2126.5525.4026.60-1.25-4.50%101,30554.30%
TSLA250620C002100002024-03-28 3:06PM EDT2025-06-2031.3430.4531.65-1.76-5.32%81,67054.99%
TSLA250919C002100002024-03-28 1:15PM EDT2025-09-1936.7034.4536.40-0.03-0.08%140355.28%
TSLA251219C002100002024-03-28 3:06PM EDT2025-12-1939.9739.3540.80-1.11-2.70%152,40956.21%
TSLA260116C002100002024-03-28 3:44PM EDT2026-01-1641.1541.1042.15-1.60-3.74%501,83356.66%
TSLA260618C002100002024-03-28 1:06PM EDT2026-06-1849.0846.9549.25-0.95-1.90%41,73557.34%
TSLA261218C002100002024-03-27 12:00PM EDT2026-12-1856.5553.4556.600.00-47557.99%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P002100002024-03-27 9:30AM EDT2024-03-2828.6632.8535.450.00-11263.97%
TSLA240405P002100002024-03-27 10:41AM EDT2024-04-0531.5133.3535.700.00-29064.75%
TSLA240412P002100002024-03-28 3:54PM EDT2024-04-1234.5032.9535.70+4.20+13.86%1923869.43%
TSLA240419P002100002024-03-28 3:41PM EDT2024-04-1935.4533.9036.30+3.63+11.41%1896,87250.56%
TSLA240426P002100002024-03-28 2:53PM EDT2024-04-2635.7035.3536.85+3.30+10.19%305454.37%
TSLA240503P002100002024-03-27 9:40AM EDT2024-05-0334.3634.5536.600.00-1652.72%
TSLA240517P002100002024-03-28 3:41PM EDT2024-05-1737.2336.6037.95+3.06+8.96%105,58852.55%
TSLA240621P002100002024-03-28 3:27PM EDT2024-06-2138.7038.3539.55+3.02+8.46%714,24546.64%
TSLA240719P002100002024-03-28 9:32AM EDT2024-07-1940.5040.1541.15+2.77+7.34%82,59245.47%
TSLA240816P002100002024-03-28 12:43PM EDT2024-08-1640.5241.5542.50+1.52+3.90%761,27744.31%
TSLA240920P002100002024-03-27 2:08PM EDT2024-09-2040.6543.0043.750.00-107,17842.56%
TSLA241018P002100002024-03-22 10:46AM EDT2024-10-1848.3844.0545.450.00-120943.08%
TSLA241115P002100002024-03-26 12:15PM EDT2024-11-1543.0045.6547.050.00-667243.46%
TSLA241220P002100002024-03-26 10:15AM EDT2024-12-2043.7447.0048.350.00-22,54142.80%
TSLA250117P002100002024-03-28 3:57PM EDT2025-01-1748.7648.1049.40+2.46+5.31%817,73842.46%
TSLA250321P002100002024-03-28 2:35PM EDT2025-03-2150.6550.4551.90+1.25+2.53%2169042.26%
TSLA250620P002100002024-03-25 11:41AM EDT2025-06-2055.5053.5554.600.00-32,45541.28%
TSLA250919P002100002024-03-26 10:13AM EDT2025-09-1953.6355.5557.600.00-165641.20%
TSLA251219P002100002024-03-28 2:51PM EDT2025-12-1959.3158.1060.15+1.51+2.61%593,27840.90%
TSLA260116P002100002024-03-28 3:43PM EDT2026-01-1660.3558.8060.90+1.47+2.50%481,32840.82%
TSLA260618P002100002024-03-27 2:07PM EDT2026-06-1861.7062.4565.150.00-180740.84%
TSLA261218P002100002024-03-27 2:07PM EDT2026-12-1865.450.000.000.00---0.00%