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:375.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C003750002024-03-11 12:08PM EDT2024-04-050.010.000.01-0.02-66.67%116150.00%
TSLA240412C003750002024-03-13 9:30AM EDT2024-04-120.030.000.310.00--3149.61%
TSLA240419C003750002024-03-26 9:53AM EDT2024-04-190.040.010.020.00-21,92598.44%
TSLA240517C003750002024-03-28 3:43PM EDT2024-05-170.110.100.15-0.02-15.38%21,06479.98%
TSLA240719C003750002024-03-28 12:44PM EDT2024-07-190.570.530.56+0.14+32.56%172,45664.06%
TSLA240816C003750002024-03-28 11:28AM EDT2024-08-160.780.750.80-0.04-4.88%12,35260.47%
TSLA240920C003750002024-03-27 12:45PM EDT2024-09-201.211.021.080.00-31,62756.85%
TSLA241115C003750002024-03-26 10:44AM EDT2024-11-152.251.241.930.00-1511853.21%
TSLA250321C003750002024-03-27 2:16PM EDT2025-03-214.854.204.500.00-511352.91%
TSLA250919C003750002024-03-28 1:03PM EDT2025-09-199.658.209.60-0.82-7.83%10126552.08%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003750002023-09-28 12:21PM EDT2024-04-19130.55166.25170.100.00-200.00%
TSLA240517P003750002024-02-07 10:38AM EDT2024-05-17187.180.000.000.00-400.00%
TSLA240719P003750002023-12-27 3:52PM EDT2024-07-19116.71190.40192.750.00-200.00%
TSLA240920P003750002024-01-31 10:46AM EDT2024-09-20185.630.000.000.00-200.00%
TSLA250321P003750002024-02-09 1:09PM EDT2025-03-21183.30198.10201.100.00-1044.44%
TSLA250919P003750002024-02-15 10:32AM EDT2025-09-19183.24210.40212.400.00-1057.50%