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:275.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C002750002024-03-28 9:30AM EDT2024-04-050.010.000.350.00-20165133.40%
TSLA240412C002750002024-03-28 12:28PM EDT2024-04-120.030.000.04-0.02-40.00%2396576.56%
TSLA240419C002750002024-03-28 2:55PM EDT2024-04-190.110.090.11-0.01-8.33%354,13675.00%
TSLA240426C002750002024-03-28 3:55PM EDT2024-04-260.190.170.20-0.07-26.92%2657570.61%
TSLA240503C002750002024-03-27 12:43PM EDT2024-05-030.380.110.470.00-6767.48%
TSLA240517C002750002024-03-28 2:07PM EDT2024-05-170.530.490.51-0.05-8.62%85,10262.26%
TSLA240621C002750002024-03-28 3:59PM EDT2024-06-211.190.871.50-0.18-13.14%452,38155.85%
TSLA240719C002750002024-03-28 3:25PM EDT2024-07-192.011.682.33-0.25-11.06%3151,81654.24%
TSLA240816C002750002024-03-28 11:39AM EDT2024-08-162.882.202.88-0.52-15.29%345051.36%
TSLA240920C002750002024-03-28 3:50PM EDT2024-09-203.903.854.00-0.70-15.22%441,51951.50%
TSLA241018C002750002024-03-28 11:16AM EDT2024-10-185.004.955.15-0.65-11.50%736451.45%
TSLA241115C002750002024-03-27 12:55PM EDT2024-11-156.686.406.60-0.82-10.93%164152.19%
TSLA250321C002750002024-03-28 2:16PM EDT2025-03-2112.1912.0012.35-0.96-7.30%3140652.65%
TSLA250919C002750002024-03-26 9:42AM EDT2025-09-1922.4020.0520.800.00-134953.69%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P002750002024-03-28 3:24PM EDT2024-04-0598.9598.4099.70+22.40+29.26%10155.18%
TSLA240419P002750002024-03-28 2:50PM EDT2024-04-1999.1598.40100.70+3.60+3.77%1962788.43%
TSLA240426P002750002024-03-15 11:49AM EDT2024-04-26112.7798.3099.750.00--082.86%
TSLA240517P002750002024-03-11 10:30AM EDT2024-05-1795.0598.3099.750.00-1063.14%
TSLA240621P002750002024-03-28 3:10PM EDT2024-06-2198.9498.5099.95+4.04+4.26%4017151.15%
TSLA240719P002750002024-02-15 1:54PM EDT2024-07-1980.46110.65112.100.00-1093.71%
TSLA240816P002750002024-03-20 9:33AM EDT2024-08-16101.4198.75100.250.00-11042.33%
TSLA240920P002750002024-03-22 10:33AM EDT2024-09-20106.5598.35101.000.00-144642.42%
TSLA241018P002750002024-03-19 10:55AM EDT2024-10-18104.7999.55101.550.00-14015741.92%
TSLA241115P002750002024-03-22 1:57PM EDT2024-11-15105.25100.15101.900.00-52560240.67%
TSLA250321P002750002024-03-22 1:57PM EDT2025-03-21106.83102.20103.250.00-51551536.47%
TSLA250919P002750002024-03-15 9:39AM EDT2025-09-19114.75105.45107.550.00-214237.27%