New Zealand markets open in 1 hour 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.72-3.09 (-1.74%)
At close: 04:00PM EDT
174.15 -0.57 (-0.33%)
After hours: 04:52PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240510C003000002024-05-03 12:56PM EDT2024-05-100.010.000.010.00-25841181.25%
TSLA240517C003000002024-05-08 10:11AM EDT2024-05-170.010.000.010.00-5510,51398.44%
TSLA240524C003000002024-05-08 3:05PM EDT2024-05-240.020.010.03+0.01+100.00%3943785.16%
TSLA240531C003000002024-05-08 1:46PM EDT2024-05-310.030.030.04-0.01-25.00%4841675.78%
TSLA240607C003000002024-05-08 2:07PM EDT2024-06-070.050.040.08-0.02-28.57%4337170.31%
TSLA240621C003000002024-05-08 3:46PM EDT2024-06-210.100.090.11-0.04-28.57%1,23730,45761.72%
TSLA240719C003000002024-05-08 3:44PM EDT2024-07-190.350.340.36-0.09-20.45%2737,11356.89%
TSLA240816C003000002024-05-08 3:36PM EDT2024-08-160.860.840.87-0.24-21.82%8684,93155.79%
TSLA240920C003000002024-05-08 3:59PM EDT2024-09-201.441.421.47-0.37-20.44%8349,75353.04%
TSLA241018C003000002024-05-08 3:48PM EDT2024-10-182.152.122.18-0.47-17.94%2515,10652.50%
TSLA241115C003000002024-05-08 3:48PM EDT2024-11-153.253.203.30-0.65-16.67%4889653.44%
TSLA241220C003000002024-05-08 3:58PM EDT2024-12-204.244.154.30-0.73-14.69%1779,29552.58%
TSLA250117C003000002024-05-08 3:48PM EDT2025-01-175.155.155.25-0.85-14.17%3,83144,27152.52%
TSLA250321C003000002024-05-08 3:59PM EDT2025-03-217.657.557.75-1.00-11.56%22911,51752.82%
TSLA250620C003000002024-05-08 3:13PM EDT2025-06-2011.5511.4011.60-1.45-11.15%20010,94153.53%
TSLA250919C003000002024-05-08 2:59PM EDT2025-09-1915.3515.4015.70-1.90-11.01%1562,52754.36%
TSLA251219C003000002024-05-08 2:29PM EDT2025-12-1919.6919.2519.70-1.66-7.78%28114,41954.95%
TSLA260116C003000002024-05-08 3:48PM EDT2026-01-1620.7520.6020.90-1.55-6.95%24718,73855.22%
TSLA260618C003000002024-05-08 3:20PM EDT2026-06-1827.3527.3027.70-2.10-7.13%38912,32656.45%
TSLA261218C003000002024-05-08 3:48PM EDT2026-12-1834.5634.3035.05-2.19-5.96%1915,23557.23%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240510P003000002024-05-01 11:04AM EDT2024-05-10119.13124.65125.950.00-20203.13%
TSLA240517P003000002024-05-08 3:40PM EDT2024-05-17125.44124.70125.90+10.09+8.75%113111.72%
TSLA240531P003000002024-05-07 2:18PM EDT2024-05-31121.55124.65126.000.00-3077.73%
TSLA240621P003000002024-05-08 3:15PM EDT2024-06-21125.55124.75125.90+3.65+2.99%8,34832657.03%
TSLA240719P003000002024-04-29 1:01PM EDT2024-07-19104.05124.75125.800.00-15060.52%
TSLA240816P003000002024-05-07 10:12AM EDT2024-08-16120.60124.30126.200.00-252556.62%
TSLA240920P003000002024-04-29 2:09PM EDT2024-09-20108.50124.70126.200.00-1148.80%
TSLA241018P003000002024-05-07 9:45AM EDT2024-10-18119.90124.75125.800.00-204540.45%
TSLA241115P003000002024-05-08 3:47PM EDT2024-11-15125.51124.85126.40+11.71+10.29%35216742.60%
TSLA241220P003000002024-05-08 11:47AM EDT2024-12-20124.50124.90126.15+3.70+3.06%115637.46%
TSLA250117P003000002024-05-08 3:52PM EDT2025-01-17125.54125.00126.20+8.19+6.98%2040935.71%
TSLA250321P003000002024-05-08 11:04AM EDT2025-03-21126.00125.40126.55+4.13+3.39%35533.95%
TSLA250620P003000002024-05-01 3:51PM EDT2025-06-20122.15126.40127.600.00-11,07633.92%
TSLA250919P003000002024-05-01 9:57AM EDT2025-09-19122.30126.60129.650.00-14835.83%
TSLA251219P003000002024-05-03 9:59AM EDT2025-12-19130.10128.65130.30+6.27+5.06%1321,77134.25%
TSLA260116P003000002024-05-08 2:51PM EDT2026-01-16130.05129.10130.75+3.05+2.40%1054134.29%
TSLA260618P003000002024-05-07 1:43PM EDT2026-06-18130.00131.60133.200.00-1055434.37%
TSLA261218P003000002024-05-08 3:46PM EDT2026-12-18135.50134.85135.90+2.35+1.76%1425334.13%