New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.19+1.18 (+0.66%)
At close: 04:00PM EDT
181.20 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240510C002600002024-05-03 2:55PM EDT2024-05-100.020.000.040.00-571,84192.19%
TSLA240517C002600002024-05-03 3:43PM EDT2024-05-170.060.040.06+0.01+20.00%2527,36071.88%
TSLA240524C002600002024-05-03 3:44PM EDT2024-05-240.100.090.11-0.02-16.67%1562863.67%
TSLA240531C002600002024-05-03 3:31PM EDT2024-05-310.150.140.17-0.06-28.57%5931858.40%
TSLA240621C002600002024-05-03 3:52PM EDT2024-06-210.500.470.52-0.08-13.79%858,36152.64%
TSLA240719C002600002024-05-03 3:53PM EDT2024-07-191.491.451.49-0.06-3.87%1982,16052.00%
TSLA240816C002600002024-05-03 3:32PM EDT2024-08-163.223.103.25-0.08-2.42%1301,85353.98%
TSLA240920C002600002024-05-03 3:59PM EDT2024-09-204.654.604.75-0.05-1.06%743,84452.41%
TSLA241018C002600002024-05-03 3:53PM EDT2024-10-186.286.106.25+0.13+2.11%272,31152.40%
TSLA241115C002600002024-05-03 3:38PM EDT2024-11-158.288.158.35-0.02-0.24%2851653.81%
TSLA241220C002600002024-05-03 3:57PM EDT2024-12-209.959.8010.05-0.15-1.49%262,01853.23%
TSLA250117C002600002024-05-03 3:56PM EDT2025-01-1711.5111.3511.60+0.16+1.41%2,99916,85353.34%
TSLA250321C002600002024-05-03 2:51PM EDT2025-03-2115.2014.9515.25+0.10+0.66%51,20253.94%
TSLA250620C002600002024-05-03 2:59PM EDT2025-06-2020.2020.0520.35-0.15-0.74%814,48654.79%
TSLA250919C002600002024-05-02 10:01AM EDT2025-09-1925.0024.7525.55+0.80+3.31%185855.65%
TSLA251219C002600002024-05-03 1:16PM EDT2025-12-1929.8029.7030.15-0.41-1.36%336,08256.48%
TSLA260116C002600002024-05-03 2:13PM EDT2026-01-1631.5531.1031.50+0.54+1.74%161,77356.67%
TSLA260618C002600002024-05-02 11:10AM EDT2026-06-1837.7938.5539.000.00-41,99857.88%
TSLA261218C002600002024-05-03 3:47PM EDT2026-12-1846.3145.8047.35-0.29-0.62%211,15558.73%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P002600002024-05-01 3:50PM EDT2024-05-1777.8378.0579.500.00-99104.54%
TSLA240524P002600002024-04-23 10:44AM EDT2024-05-24115.2077.9579.550.00--086.47%
TSLA240531P002600002024-04-24 3:28PM EDT2024-05-3198.2078.0579.550.00--074.90%
TSLA240621P002600002024-05-03 3:13PM EDT2024-06-2178.4977.8079.55+10.61+15.63%7014856.64%
TSLA240719P002600002024-05-03 1:25PM EDT2024-07-1979.0078.2079.80-3.75-4.53%31247.84%
TSLA240816P002600002024-05-02 2:10PM EDT2024-08-1680.1679.1579.950.00-2142.19%
TSLA240920P002600002024-05-03 3:56PM EDT2024-09-2080.1079.8080.65+3.86+5.06%1511,02840.67%
TSLA241018P002600002024-04-29 12:54PM EDT2024-10-1871.4079.8581.400.00-103140.44%
TSLA241115P002600002024-05-03 2:52PM EDT2024-11-1581.7081.4583.20-0.75-0.91%44143.48%
TSLA241220P002600002024-05-01 10:10AM EDT2024-12-2083.3381.6083.100.00-127839.78%
TSLA250117P002600002024-05-03 9:48AM EDT2025-01-1781.2382.6083.90-5.00-5.80%113,61239.63%
TSLA250321P002600002024-04-30 10:00AM EDT2025-03-2181.0384.7086.400.00-27540.75%
TSLA250620P002600002024-04-30 11:06AM EDT2025-06-2085.5086.5088.900.00-11,20040.12%
TSLA250919P002600002024-04-24 1:29PM EDT2025-09-19103.6687.7590.950.00-1123139.20%
TSLA251219P002600002024-05-02 10:33AM EDT2025-12-1994.8691.9593.050.00-15,05338.69%
TSLA260116P002600002024-05-01 10:19AM EDT2026-01-1693.8792.6093.75+0.09+0.10%31,03838.64%
TSLA260618P002600002024-05-03 1:54PM EDT2026-06-1897.0096.4097.45-0.65-0.67%4737138.45%
TSLA261218P002600002024-05-03 11:51AM EDT2026-12-18101.3599.80101.30+1.14+1.14%221938.06%