New Zealand markets close in 3 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.93-5.52 (-3.55%)
At close: 04:00PM EDT
148.00 -1.93 (-1.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C003600002024-04-16 9:40AM EDT2024-04-190.010.000.010.00-102,460487.50%
TSLA240426C003600002024-04-18 3:01PM EDT2024-04-260.010.000.010.00-1667175.00%
TSLA240510C003600002024-04-18 3:34PM EDT2024-05-100.020.010.03+0.01+100.00%50201116.41%
TSLA240517C003600002024-04-11 10:46AM EDT2024-05-170.040.010.030.00-21,679101.56%
TSLA240621C003600002024-04-18 11:10AM EDT2024-06-210.070.070.09-0.02-22.22%2543,67977.54%
TSLA240719C003600002024-04-18 2:21PM EDT2024-07-190.170.120.16-0.02-10.53%155668.65%
TSLA240816C003600002024-04-18 3:01PM EDT2024-08-160.310.260.29-0.04-11.43%251,20465.14%
TSLA240920C003600002024-04-18 11:42AM EDT2024-09-200.440.410.46-0.08-15.38%41,13560.89%
TSLA241018C003600002024-04-18 10:57AM EDT2024-10-180.640.600.66-0.23-26.44%321659.11%
TSLA241115C003600002024-04-18 1:59PM EDT2024-11-150.900.860.95-0.10-10.00%81,18858.20%
TSLA241220C003600002024-04-18 3:26PM EDT2024-12-201.231.151.25-0.17-12.14%1854556.48%
TSLA250117C003600002024-04-18 3:39PM EDT2025-01-171.541.501.57-0.20-11.49%214,00755.88%
TSLA250321C003600002024-04-18 3:45PM EDT2025-03-212.392.252.41-0.26-9.81%51,93354.55%
TSLA250620C003600002024-04-18 12:51PM EDT2025-06-203.853.854.05-0.60-13.48%1281,58154.22%
TSLA250919C003600002024-04-12 12:45PM EDT2025-09-199.455.656.050.00-152354.19%
TSLA251219C003600002024-04-18 2:10PM EDT2025-12-198.037.958.30-1.34-14.30%42,38654.64%
TSLA260116C003600002024-04-18 3:01PM EDT2026-01-168.918.658.95-0.69-7.19%111,53954.67%
TSLA260618C003600002024-04-18 3:39PM EDT2026-06-1813.0012.7013.10-0.77-5.59%2,9595,10655.30%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003600002024-03-04 3:17PM EDT2024-04-19173.10191.10193.250.00-100.00%
TSLA240426P003600002024-03-25 10:34AM EDT2024-04-26189.35209.10210.600.00-20275.68%
TSLA240517P003600002024-04-15 3:58PM EDT2024-05-17198.13209.50211.100.00-20129.88%
TSLA240621P003600002024-01-03 11:03AM EDT2024-06-21121.00171.20172.950.00-700.00%
TSLA240719P003600002024-01-23 11:20AM EDT2024-07-19148.20162.05163.250.00-100.00%
TSLA240816P003600002024-04-10 9:43AM EDT2024-08-16186.53209.50212.000.00--074.02%
TSLA240920P003600002024-04-17 3:52PM EDT2024-09-20203.72209.45211.900.00-1064.06%
TSLA241220P003600002024-03-15 1:21PM EDT2024-12-20197.77188.00189.850.00-200.00%
TSLA250117P003600002024-03-11 2:25PM EDT2025-01-17180.85187.15189.300.00-200.00%
TSLA250321P003600002024-02-07 10:33AM EDT2025-03-21172.74177.10179.800.00-200.00%
TSLA250620P003600002024-03-27 9:33AM EDT2025-06-20181.00209.30212.100.00-2047.30%
TSLA250919P003600002024-02-07 10:30AM EDT2025-09-19171.530.000.000.00-140.00%
TSLA251219P003600002024-04-10 9:30AM EDT2025-12-19186.95207.80212.300.00-49440.41%
TSLA260116P003600002024-04-08 3:31PM EDT2026-01-16187.30207.95212.150.00-1039.00%
TSLA260618P003600002024-04-04 11:05AM EDT2026-06-18189.48207.80212.200.00-22335.22%