New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83+2.16 (+1.22%)
At close: 04:00PM EDT
178.75 -1.08 (-0.60%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C003100002024-03-15 11:53AM EDT2024-03-280.010.000.000.00-10031950.00%
TSLA240405C003100002024-03-26 11:07AM EDT2024-04-050.010.000.000.00-4525250.00%
TSLA240412C003100002024-03-26 10:06AM EDT2024-04-120.020.000.000.00-102450.00%
TSLA240419C003100002024-03-27 10:26AM EDT2024-04-190.070.000.000.00-33,14150.00%
TSLA240426C003100002024-03-27 2:44PM EDT2024-04-260.120.000.000.00-1350.00%
TSLA240503C003100002024-03-26 9:59AM EDT2024-05-030.200.000.000.00-353525.00%
TSLA240517C003100002024-03-27 10:04AM EDT2024-05-170.280.000.000.00-382125.00%
TSLA240621C003100002024-03-27 3:38PM EDT2024-06-210.710.000.000.00-173,98925.00%
TSLA240719C003100002024-03-27 10:06AM EDT2024-07-191.170.000.000.00-278325.00%
TSLA240816C003100002024-03-27 10:26AM EDT2024-08-161.740.000.000.00-549612.50%
TSLA240920C003100002024-03-26 1:56PM EDT2024-09-202.500.000.000.00-131,31912.50%
TSLA241018C003100002024-03-27 9:48AM EDT2024-10-183.160.000.000.00-15312.50%
TSLA241115C003100002024-03-27 12:48PM EDT2024-11-154.650.000.000.00-136412.50%
TSLA241220C003100002024-03-27 1:33PM EDT2024-12-205.530.000.000.00-1652312.50%
TSLA250117C003100002024-03-27 3:55PM EDT2025-01-176.550.000.000.00-176,83812.50%
TSLA250321C003100002024-03-27 3:59PM EDT2025-03-219.050.000.000.00-2142212.50%
TSLA250620C003100002024-03-27 2:56PM EDT2025-06-2012.950.000.000.00-141,57112.50%
TSLA250919C003100002024-03-26 10:47AM EDT2025-09-1917.600.000.000.00-171446.25%
TSLA251219C003100002024-03-27 11:27AM EDT2025-12-1920.050.000.000.00-81,2306.25%
TSLA260116C003100002024-03-27 2:01PM EDT2026-01-1621.300.000.000.00-81,0016.25%
TSLA260618C003100002024-03-27 2:18PM EDT2026-06-1827.900.000.000.00-221,8446.25%
TSLA261218C003100002024-03-27 12:24PM EDT2026-12-1834.000.000.000.00-611666.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003100002024-03-20 3:52PM EDT2024-04-19134.250.000.000.00-400.00%
TSLA240517P003100002024-03-26 3:38PM EDT2024-05-17131.590.000.000.00-200.00%
TSLA240621P003100002024-03-05 11:18AM EDT2024-06-21130.000.000.000.00-600.00%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-50102.93%
TSLA240920P003100002024-02-20 10:36AM EDT2024-09-20113.40136.15137.650.00-13067.78%
TSLA241018P003100002024-03-27 10:10AM EDT2024-10-18132.310.000.000.00-680.00%
TSLA241115P003100002024-03-18 11:23AM EDT2024-11-15135.600.000.000.00-200.00%
TSLA241220P003100002024-03-27 10:09AM EDT2024-12-20133.100.000.000.00-203140.00%
TSLA250117P003100002024-03-27 9:46AM EDT2025-01-17133.700.000.000.00-59450.00%
TSLA250321P003100002024-03-18 11:21AM EDT2025-03-21136.300.000.000.00-1180.00%
TSLA250620P003100002024-03-26 12:41PM EDT2025-06-20131.430.000.000.00-22920.00%
TSLA250919P003100002024-03-12 9:30AM EDT2025-09-19134.380.000.000.00-121300.00%
TSLA251219P003100002024-03-19 10:12AM EDT2025-12-19143.150.000.000.00-11,0520.00%
TSLA260116P003100002024-03-18 10:30AM EDT2026-01-16141.880.000.000.00-12440.00%
TSLA260618P003100002024-03-26 11:26AM EDT2026-06-18136.190.000.000.00-401090.00%