New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.84+19.16 (+13.25%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517C004000002024-04-24 9:39AM EDT2024-05-170.010.000.020.00-504,862106.25%
TSLA240621C004000002024-04-24 9:42AM EDT2024-06-210.050.020.070.00-15742,86176.95%
TSLA240719C004000002024-04-19 3:45PM EDT2024-07-190.180.060.20+0.08+80.00%208,34870.51%
TSLA240816C004000002024-04-24 9:37AM EDT2024-08-160.140.160.19-0.05-26.32%443,21463.38%
TSLA240920C004000002024-04-24 9:42AM EDT2024-09-200.300.260.29+0.04+15.38%1466,76558.50%
TSLA241115C004000002024-04-23 2:58PM EDT2024-11-150.490.550.620.00-1293055.20%
TSLA241220C004000002024-04-23 3:37PM EDT2024-12-200.780.770.84+0.16+25.81%1088853.49%
TSLA250117C004000002024-04-24 9:41AM EDT2025-01-171.001.001.09+0.23+29.87%7834,11152.73%
TSLA250321C004000002024-04-24 9:32AM EDT2025-03-211.801.651.80+0.56+45.16%21,21151.72%
TSLA250620C004000002024-04-24 9:43AM EDT2025-06-203.002.843.45+0.75+33.33%156,32551.51%
TSLA250919C004000002024-04-23 12:25PM EDT2025-09-193.854.605.050.00-354251.41%
TSLA251219C004000002024-04-24 9:30AM EDT2025-12-197.656.807.35+2.35+44.34%28,71352.14%
TSLA260116C004000002024-04-24 9:45AM EDT2026-01-167.817.707.90+2.21+39.53%368,18652.32%
TSLA260618C004000002024-04-24 9:41AM EDT2026-06-1812.0811.9012.45+2.88+31.30%35312,21453.46%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P004000002024-04-01 3:55PM EDT2024-05-17225.04238.60240.450.00-30220.53%
TSLA240621P004000002024-04-18 3:30PM EDT2024-06-21249.21238.40239.850.00-70137.06%
TSLA240719P004000002023-12-15 2:40PM EDT2024-07-19148.00180.35181.800.00-200.00%
TSLA240816P004000002024-01-16 1:08PM EDT2024-08-16180.60197.65201.550.00--00.00%
TSLA240920P004000002024-03-25 11:17AM EDT2024-09-20229.60238.85240.500.00-3089.10%
TSLA241220P004000002024-03-12 12:25PM EDT2024-12-20221.85224.05226.400.00-100.00%
TSLA250117P004000002024-04-17 3:54PM EDT2025-01-17243.75238.30240.200.00-5264.83%
TSLA250321P004000002024-01-31 1:38PM EDT2025-03-21209.48196.60198.200.00--00.00%
TSLA250620P004000002024-03-04 10:34AM EDT2025-06-20199.00230.90233.500.00-100.00%
TSLA250919P004000002024-01-26 4:58PM EDT2025-09-19215.35203.00213.000.00-2000.00%
TSLA251219P004000002024-04-05 11:46AM EDT2025-12-19235.00236.80241.100.00-1047.98%
TSLA260116P004000002024-04-18 11:30AM EDT2026-01-16249.08236.60240.850.00-1246.35%
TSLA260618P004000002024-04-15 9:35AM EDT2026-06-18231.00236.95240.550.00-1041.01%