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:300.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C003000002024-03-28 3:35PM EDT2024-04-050.010.000.010.00-29805109.38%
TSLA240412C003000002024-03-28 3:46PM EDT2024-04-120.020.000.030.00-2,60966787.50%
TSLA240419C003000002024-03-28 3:50PM EDT2024-04-190.060.060.07-0.02-25.00%24511,90883.20%
TSLA240426C003000002024-03-28 11:42AM EDT2024-04-260.110.100.13-0.03-21.43%537377.34%
TSLA240503C003000002024-03-28 3:05PM EDT2024-05-030.170.150.220.00-176273.54%
TSLA240517C003000002024-03-28 3:56PM EDT2024-05-170.310.300.32-0.04-11.43%3089,57666.89%
TSLA240621C003000002024-03-28 3:57PM EDT2024-06-210.740.740.76-0.10-11.90%65730,52658.86%
TSLA240719C003000002024-03-28 3:58PM EDT2024-07-191.301.271.32-0.16-10.96%5045,07656.40%
TSLA240816C003000002024-03-28 3:59PM EDT2024-08-161.871.231.89-0.23-10.95%612,20952.39%
TSLA240920C003000002024-03-28 3:49PM EDT2024-09-202.582.592.63-0.34-11.64%7549,45552.46%
TSLA241018C003000002024-03-28 3:52PM EDT2024-10-183.453.353.50-0.40-10.39%996252.04%
TSLA241115C003000002024-03-28 3:17PM EDT2024-11-154.604.454.65-0.40-8.00%1066952.57%
TSLA241220C003000002024-03-28 3:39PM EDT2024-12-205.605.555.75-0.65-10.40%1075,58952.09%
TSLA250117C003000002024-03-28 3:59PM EDT2025-01-176.736.706.80-0.72-9.66%1,08339,56152.27%
TSLA250321C003000002024-03-28 3:58PM EDT2025-03-219.209.009.85-0.90-8.91%32712,32952.88%
TSLA250620C003000002024-03-28 3:51PM EDT2025-06-2012.9512.7013.20-0.96-6.90%1457,98552.95%
TSLA250919C003000002024-03-28 2:35PM EDT2025-09-1916.8816.3017.05-1.27-7.00%886853.38%
TSLA251219C003000002024-03-28 3:35PM EDT2025-12-1920.4520.1020.75-1.55-7.05%958,99953.88%
TSLA260116C003000002024-03-28 3:49PM EDT2026-01-1621.4521.3021.95-1.40-6.13%64419,65454.09%
TSLA260618C003000002024-03-28 3:55PM EDT2026-06-1827.9027.0028.15-1.35-4.62%11711,30954.69%
TSLA261218C003000002024-03-28 3:52PM EDT2026-12-1834.4034.1034.90-1.50-4.18%30841555.50%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P003000002024-03-27 9:44AM EDT2024-04-05123.00123.30124.700.00-60179.00%
TSLA240412P003000002024-03-05 10:32AM EDT2024-04-12117.55123.40124.700.00--0130.76%
TSLA240419P003000002024-03-28 3:31PM EDT2024-04-19124.30123.50125.70+1.10+0.89%73104.30%
TSLA240426P003000002024-03-13 10:06AM EDT2024-04-26126.92123.40124.700.00--094.09%
TSLA240517P003000002024-03-28 3:45PM EDT2024-05-17124.28123.30124.75+4.34+3.62%70472.78%
TSLA240621P003000002024-03-28 2:50PM EDT2024-06-21122.90123.40125.00+2.35+1.95%86032759.47%
TSLA240719P003000002024-03-04 1:37PM EDT2024-07-19111.40123.45124.800.00-3049.17%
TSLA240816P003000002024-03-28 9:43AM EDT2024-08-16122.00122.45125.85+3.73+3.15%4753.00%
TSLA240920P003000002024-03-27 9:30AM EDT2024-09-20118.81123.30124.950.00-2440.94%
TSLA241018P003000002024-03-26 9:35AM EDT2024-10-18120.43123.55125.900.00-2244.37%
TSLA241115P003000002024-03-25 9:32AM EDT2024-11-15128.10123.75126.000.00-1242.11%
TSLA241220P003000002024-03-28 10:17AM EDT2024-12-20123.95124.10125.90+2.15+1.77%971638.81%
TSLA250117P003000002024-03-28 2:53PM EDT2025-01-17124.75124.30126.05+4.95+4.13%614,29537.59%
TSLA250321P003000002024-03-27 11:54AM EDT2025-03-21122.75125.00125.950.00-23333.74%
TSLA250620P003000002024-03-26 1:19PM EDT2025-06-20123.91126.05128.200.00-61,28936.57%
TSLA250919P003000002024-03-26 12:00PM EDT2025-09-19123.90127.20129.450.00-84535.93%
TSLA251219P003000002024-03-25 2:35PM EDT2025-12-19130.50128.20131.400.00-41,78836.52%
TSLA260116P003000002024-03-28 2:58PM EDT2026-01-16129.37128.55131.80+1.53+1.20%1167936.36%
TSLA260618P003000002024-03-28 3:39PM EDT2026-06-18132.20130.20133.70+4.27+3.34%1042835.27%
TSLA261218P003000002024-03-28 11:26AM EDT2026-12-18136.45131.60137.85+4.01+3.03%22136.36%