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
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C002500002024-03-28 3:56PM EDT2024-04-050.020.000.030.00-1051,49782.81%
TSLA240412C002500002024-03-28 3:58PM EDT2024-04-120.060.030.06-0.02-25.00%362,31367.38%
TSLA240419C002500002024-03-28 3:54PM EDT2024-04-190.220.210.23-0.07-24.14%5,72619,66267.97%
TSLA240426C002500002024-03-28 3:58PM EDT2024-04-260.420.390.42-0.11-20.75%17189765.14%
TSLA240503C002500002024-03-28 1:16PM EDT2024-05-030.650.400.63-0.05-7.14%2212360.94%
TSLA240517C002500002024-03-28 3:59PM EDT2024-05-170.970.950.98-0.20-17.09%59617,30458.23%
TSLA240621C002500002024-03-28 3:58PM EDT2024-06-212.132.092.15-0.33-13.41%1,40018,27153.41%
TSLA240719C002500002024-03-28 3:44PM EDT2024-07-193.353.353.45-0.55-14.10%2714,64152.62%
TSLA240816C002500002024-03-28 3:52PM EDT2024-08-164.654.554.70-0.69-12.92%1402,58451.72%
TSLA240920C002500002024-03-28 3:38PM EDT2024-09-206.156.106.25-0.85-12.14%52311,12750.95%
TSLA241018C002500002024-03-28 3:45PM EDT2024-10-187.707.607.80-1.00-11.49%1191651.25%
TSLA241115C002500002024-03-28 3:42PM EDT2024-11-159.609.459.70-0.98-9.26%971,45852.28%
TSLA241220C002500002024-03-28 3:27PM EDT2024-12-2011.2111.1511.40-1.27-10.18%491,91452.13%
TSLA250117C002500002024-03-28 3:59PM EDT2025-01-1712.8512.6512.95-1.15-8.21%2,38332,15852.39%
TSLA250321C002500002024-03-28 3:29PM EDT2025-03-2116.1516.0516.40-1.45-8.24%2421,95553.04%
TSLA250620C002500002024-03-28 3:38PM EDT2025-06-2020.7520.7021.10-1.90-8.39%3115,91653.75%
TSLA250919C002500002024-03-28 3:16PM EDT2025-09-1925.4024.8025.60-0.46-1.78%4775554.21%
TSLA251219C002500002024-03-28 3:52PM EDT2025-12-1929.6028.3530.10-1.60-5.13%926,51254.57%
TSLA260116C002500002024-03-28 3:42PM EDT2026-01-1630.6530.1531.40-1.74-5.37%755,32155.06%
TSLA260618C002500002024-03-28 2:52PM EDT2026-06-1837.5036.3038.65-1.50-3.85%1026,92456.01%
TSLA261218C002500002024-03-28 1:39PM EDT2026-12-1845.1044.0046.10-2.40-5.05%178857.15%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P002500002024-03-13 11:51AM EDT2024-04-0578.0073.3576.100.00-40129.30%
TSLA240412P002500002024-03-28 2:43PM EDT2024-04-1273.7273.4076.20+3.22+4.57%33296.73%
TSLA240419P002500002024-03-28 2:34PM EDT2024-04-1973.1073.6075.70+3.50+5.03%70069675.88%
TSLA240426P002500002024-03-28 3:45PM EDT2024-04-2675.1073.5076.25+5.45+7.82%2171.14%
TSLA240517P002500002024-03-28 2:27PM EDT2024-05-1773.4073.6575.80+3.55+5.08%548651.76%
TSLA240621P002500002024-03-28 3:21PM EDT2024-06-2174.4673.6075.90+3.80+5.38%37,99150.56%
TSLA240719P002500002024-03-28 1:27PM EDT2024-07-1973.9874.8076.35+4.18+5.99%289046.47%
TSLA240816P002500002024-03-27 1:23PM EDT2024-08-1672.2175.3576.950.00-113944.39%
TSLA240920P002500002024-03-28 12:49PM EDT2024-09-2075.0075.9577.60+2.05+2.81%412,64442.17%
TSLA241018P002500002024-03-26 12:59PM EDT2024-10-1873.7576.4578.500.00-19842.03%
TSLA241115P002500002024-03-25 9:43AM EDT2024-11-1579.4177.6579.350.00-211741.75%
TSLA241220P002500002024-03-28 3:37PM EDT2024-12-2079.0578.3580.10+3.55+4.70%614640.74%
TSLA250117P002500002024-03-28 1:39PM EDT2025-01-1779.8579.1080.80+3.38+4.42%1,55415,76340.31%
TSLA250321P002500002024-03-20 3:12PM EDT2025-03-2181.2280.9081.650.00-2225038.24%
TSLA250620P002500002024-03-22 10:22AM EDT2025-06-2087.5083.2584.850.00-12,97439.28%
TSLA250919P002500002024-03-22 11:28AM EDT2025-09-1989.0085.3586.550.00-241338.15%
TSLA251219P002500002024-03-22 9:44AM EDT2025-12-1993.3587.4589.050.00-13,77838.35%
TSLA260116P002500002024-03-26 3:05PM EDT2026-01-1686.4788.0089.700.00-91,95738.29%
TSLA260618P002500002024-03-28 1:17PM EDT2026-06-1891.3090.8093.35+2.37+2.67%152338.25%
TSLA261218P002500002024-03-27 1:34PM EDT2026-12-1893.9993.1097.500.00-10238.30%