New Zealand markets close in 1 hour 30 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
174.32 -0.40 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240510C003500002024-04-30 1:16PM EDT2024-05-100.020.000.000.00-2313350.00%
TSLA240517C003500002024-05-07 9:30AM EDT2024-05-170.010.000.010.00-22,022131.25%
TSLA240621C003500002024-05-08 12:24PM EDT2024-06-210.050.060.07-0.02-28.57%20413,33573.83%
TSLA240719C003500002024-05-08 1:57PM EDT2024-07-190.180.180.19-0.04-18.18%72,84364.84%
TSLA240816C003500002024-05-08 3:35PM EDT2024-08-160.450.430.45-0.10-18.18%383,12861.62%
TSLA240920C003500002024-05-08 12:16PM EDT2024-09-200.750.700.73-0.13-14.77%276,03557.03%
TSLA241018C003500002024-05-08 3:47PM EDT2024-10-181.081.061.11-0.32-22.86%1401,61455.62%
TSLA241115C003500002024-05-08 11:54AM EDT2024-11-151.771.661.72-0.43-19.55%1433155.69%
TSLA241220C003500002024-05-08 2:46PM EDT2024-12-202.302.242.30-0.54-19.01%122,05654.30%
TSLA250117C003500002024-05-08 3:57PM EDT2025-01-172.902.842.90-0.45-13.43%28215,07453.84%
TSLA250321C003500002024-05-08 3:33PM EDT2025-03-214.604.504.60-0.63-12.05%3060453.68%
TSLA250620C003500002024-05-08 2:12PM EDT2025-06-207.457.307.45-0.80-9.70%3346,21753.85%
TSLA250919C003500002024-05-08 12:40PM EDT2025-09-1910.4410.3510.75-2.18-17.27%1049854.30%
TSLA251219C003500002024-05-08 9:30AM EDT2025-12-1913.6013.8514.15-1.80-11.69%63,60954.95%
TSLA260116C003500002024-05-08 3:59PM EDT2026-01-1615.0014.9515.25-1.56-9.42%865,86855.16%
TSLA260618C003500002024-05-08 11:54AM EDT2026-06-1821.4021.0021.40-1.90-8.15%25,10056.29%
TSLA261218C003500002024-05-08 11:56AM EDT2026-12-1828.1227.6528.25-1.58-5.32%179257.01%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P003500002024-04-03 3:49PM EDT2024-05-17181.75168.10169.500.00-600.00%
TSLA240621P003500002024-04-29 10:26AM EDT2024-06-21163.39174.75175.900.00-4071.88%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-20145.36%
TSLA240816P003500002024-03-08 10:35AM EDT2024-08-16170.04184.55186.100.00-10119.46%
TSLA240920P003500002024-05-08 3:09PM EDT2024-09-20176.00174.70175.75+4.70+2.74%30753.76%
TSLA241018P003500002024-04-11 3:51PM EDT2024-10-18174.35174.70175.800.00-2049.68%
TSLA241115P003500002024-04-03 3:15PM EDT2024-11-15182.35167.05170.550.00-200.00%
TSLA241220P003500002024-04-30 10:25AM EDT2024-12-20163.05174.15176.300.00-5046.90%
TSLA250117P003500002024-04-29 11:37AM EDT2025-01-17159.08174.25176.250.00-152143.88%
TSLA250321P003500002024-05-06 9:46AM EDT2025-03-21162.85174.10176.400.00-1040.28%
TSLA250620P003500002024-04-18 2:31PM EDT2025-06-20199.50174.10176.800.00-6137.53%
TSLA250919P003500002024-04-04 11:52AM EDT2025-09-19175.93166.75172.600.00-100.00%
TSLA251219P003500002024-04-30 3:12PM EDT2025-12-19168.50174.70177.250.00-324032.83%
TSLA260116P003500002024-04-29 11:43AM EDT2026-01-16162.15175.05177.400.00-7832.56%
TSLA260618P003500002024-05-08 3:46PM EDT2026-06-18177.39176.35177.90+14.65+9.00%122630.48%
TSLA261218P003500002024-04-30 10:53AM EDT2026-12-18171.40175.80181.550.00--033.78%