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:255.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C002550002024-03-28 3:43PM EDT2024-04-050.020.000.02-0.01-33.33%381,69584.38%
TSLA240412C002550002024-03-28 12:12PM EDT2024-04-120.050.030.06-0.03-37.50%2419270.70%
TSLA240419C002550002024-03-28 3:48PM EDT2024-04-190.200.190.20-0.04-16.67%3,5545,70869.92%
TSLA240426C002550002024-03-28 3:50PM EDT2024-04-260.350.320.38-0.10-22.22%3719266.50%
TSLA240503C002550002024-03-28 3:44PM EDT2024-05-030.510.170.63-0.13-20.31%347360.99%
TSLA240517C002550002024-03-28 3:27PM EDT2024-05-170.830.800.85-0.16-16.16%2106,20058.86%
TSLA240621C002550002024-03-28 3:26PM EDT2024-06-211.891.241.90-0.27-12.50%592,00751.69%
TSLA240719C002550002024-03-28 3:44PM EDT2024-07-192.993.003.10-0.76-20.27%2651,96752.94%
TSLA240816C002550002024-03-28 12:40PM EDT2024-08-164.184.104.25-0.78-15.73%262851.88%
TSLA240920C002550002024-03-27 3:12PM EDT2024-09-205.905.555.70-0.40-6.35%12,40851.03%
TSLA241018C002550002024-03-28 2:52PM EDT2024-10-187.207.007.20-0.70-8.86%1928251.35%
TSLA241115C002550002024-03-28 3:46PM EDT2024-11-158.808.758.95-1.30-12.87%319652.23%
TSLA250321C002550002024-03-28 9:30AM EDT2025-03-2116.2015.1015.45-0.36-2.17%132752.88%
TSLA250919C002550002024-03-28 10:34AM EDT2025-09-1924.6223.7524.55-1.05-4.09%4123654.09%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P002550002024-03-26 3:58PM EDT2024-04-0578.1878.3581.20+0.69+0.89%10137.21%
TSLA240412P002550002024-03-27 1:07PM EDT2024-04-1274.7578.4081.200.00-11100.98%
TSLA240419P002550002024-03-27 2:38PM EDT2024-04-1975.0578.5080.700.00-291477.73%
TSLA240426P002550002024-03-27 11:47AM EDT2024-04-2678.3078.3079.75+1.81+2.37%1171.53%
TSLA240517P002550002024-03-15 10:54AM EDT2024-05-1792.3078.5080.800.00-41052.64%
TSLA240621P002550002024-03-27 9:34AM EDT2024-06-2176.5078.1580.800.00-572751.88%
TSLA240719P002550002024-03-18 9:30AM EDT2024-07-1985.3578.5581.350.00-3562448.30%
TSLA240816P002550002024-03-18 10:16AM EDT2024-08-1686.9079.7081.800.00-210645.40%
TSLA240920P002550002024-03-26 12:04PM EDT2024-09-2076.2080.4582.250.00-101,53942.43%
TSLA241018P002550002024-03-27 10:16AM EDT2024-10-1879.7880.8582.050.00-14238.70%
TSLA241115P002550002024-03-26 10:43AM EDT2024-11-1577.1481.6583.850.00-1841.82%
TSLA250321P002550002024-03-15 9:54AM EDT2025-03-2195.6185.0085.800.00-1010137.80%
TSLA250919P002550002024-03-26 12:20PM EDT2025-09-1986.8089.0590.950.00-28638.40%