New Zealand 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:190.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C001900002024-03-28 3:59PM EDT2024-04-050.990.971.00-1.12-53.08%20,29716,78649.61%
TSLA240412C001900002024-03-28 3:59PM EDT2024-04-122.312.262.33-1.29-35.83%2,6815,17749.74%
TSLA240419C001900002024-03-28 3:59PM EDT2024-04-194.644.604.70-1.51-24.55%1,94619,40757.14%
TSLA240426C001900002024-03-28 3:58PM EDT2024-04-266.056.056.15-1.40-18.79%6311,96657.84%
TSLA240503C001900002024-03-28 3:45PM EDT2024-05-036.966.857.65-1.62-18.88%12956857.50%
TSLA240517C001900002024-03-28 3:58PM EDT2024-05-178.608.508.60-1.67-16.26%1,2335,83854.05%
TSLA240621C001900002024-03-28 3:58PM EDT2024-06-2112.1011.9512.10-1.75-12.64%1,68510,28552.01%
TSLA240719C001900002024-03-28 3:53PM EDT2024-07-1915.0314.9015.05-1.82-10.80%1462,15452.75%
TSLA240816C001900002024-03-28 3:57PM EDT2024-08-1617.5017.3517.50-2.35-11.84%2551,00252.87%
TSLA240920C001900002024-03-28 3:58PM EDT2024-09-2020.1119.9020.15-2.03-9.17%1053,30952.67%
TSLA241018C001900002024-03-28 3:10PM EDT2024-10-1822.5922.2022.50-1.98-8.06%1355153.35%
TSLA241115C001900002024-03-28 10:09AM EDT2024-11-1524.8024.4025.45-2.39-8.79%170554.64%
TSLA241220C001900002024-03-28 2:12PM EDT2024-12-2027.8226.6027.70-2.09-6.99%41,80854.64%
TSLA250117C001900002024-03-28 3:53PM EDT2025-01-1729.1028.4529.55-2.07-6.64%8311,50854.93%
TSLA250321C001900002024-03-28 2:36PM EDT2025-03-2133.3532.3033.60-1.85-5.26%512,51755.58%
TSLA250620C001900002024-03-28 3:58PM EDT2025-06-2038.0137.2538.40-2.39-5.92%8996,47255.98%
TSLA250919C001900002024-03-26 10:45AM EDT2025-09-1947.4042.1543.000.00-437456.74%
TSLA251219C001900002024-03-28 3:41PM EDT2025-12-1946.7546.0547.75-2.44-4.96%803,17157.33%
TSLA260116C001900002024-03-28 3:34PM EDT2026-01-1648.0047.3049.05-2.50-4.95%171,27657.50%
TSLA260618C001900002024-03-28 3:40PM EDT2026-06-1854.3853.4555.90-2.82-4.93%671,78258.33%
TSLA261218C001900002024-03-28 3:39PM EDT2026-12-1861.0059.6063.50-2.88-4.51%588859.07%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P001900002024-03-28 3:54PM EDT2024-04-0514.8914.1015.25+2.88+23.98%5333,51950.27%
TSLA240412P001900002024-03-28 3:33PM EDT2024-04-1216.2015.7516.70+2.70+20.00%14067851.20%
TSLA240419P001900002024-03-28 3:55PM EDT2024-04-1918.3317.6018.45+2.58+16.38%14814,35651.60%
TSLA240426P001900002024-03-28 3:46PM EDT2024-04-2619.6519.3519.55+2.50+14.58%3631353.10%
TSLA240503P001900002024-03-28 12:07PM EDT2024-05-0319.9019.0521.30+2.52+14.50%1542851.26%
TSLA240517P001900002024-03-28 3:49PM EDT2024-05-1721.7021.0021.70+2.25+11.57%39510,78649.77%
TSLA240621P001900002024-03-28 3:58PM EDT2024-06-2124.0523.8524.05+2.26+10.37%2218,31745.42%
TSLA240719P001900002024-03-28 3:55PM EDT2024-07-1926.3526.1526.40+2.45+10.25%444,62845.55%
TSLA240816P001900002024-03-28 3:58PM EDT2024-08-1628.0027.9528.10+2.00+7.69%413,74044.73%
TSLA240920P001900002024-03-28 3:58PM EDT2024-09-2029.7529.6529.90+1.95+7.01%1395,10243.76%
TSLA241018P001900002024-03-28 9:42AM EDT2024-10-1830.9231.3031.55+1.53+5.21%11,05243.81%
TSLA241115P001900002024-03-28 10:14AM EDT2024-11-1533.0032.7533.70+2.00+6.45%81,23944.93%
TSLA241220P001900002024-03-27 2:16PM EDT2024-12-2034.6034.2535.15+1.91+5.84%12,24044.31%
TSLA250117P001900002024-03-28 10:55AM EDT2025-01-1735.1734.7036.35+1.17+3.44%216,88744.06%
TSLA250321P001900002024-03-28 3:27PM EDT2025-03-2138.4538.1538.60+1.75+4.77%21,20343.23%
TSLA250620P001900002024-03-28 3:49PM EDT2025-06-2041.7541.3041.85+1.75+4.37%114,20442.80%
TSLA250919P001900002024-03-27 1:36PM EDT2025-09-1942.7543.9044.650.00-41,62942.32%
TSLA251219P001900002024-03-28 10:55AM EDT2025-12-1946.9546.4547.35+1.50+3.30%31,72342.11%
TSLA260116P001900002024-03-28 10:10AM EDT2026-01-1647.5247.1548.10+1.77+3.87%201,82742.01%
TSLA260618P001900002024-03-28 3:32PM EDT2026-06-1851.7550.1552.75+2.25+4.55%112,70842.36%
TSLA261218P001900002024-03-26 9:39AM EDT2026-12-1852.0053.6556.800.00-1141.85%