New Zealand markets open in 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.72-3.09 (-1.74%)
At close: 04:00PM EDT
174.05 -0.67 (-0.38%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517C000600002024-04-30 11:24AM EDT2024-05-17125.24114.45115.150.00-324256.25%
TSLA240621C000600002024-04-29 1:44PM EDT2024-06-21135.31114.80115.500.00-271150.98%
TSLA240719C000600002024-04-29 2:24PM EDT2024-07-19133.91115.05115.900.00-17130.22%
TSLA240816C000600002024-04-25 9:30AM EDT2024-08-16100.22114.75116.900.00-22118.87%
TSLA240920C000600002024-05-08 11:21AM EDT2024-09-20115.80115.50116.95-69.53-37.52%111109.08%
TSLA241018C000600002024-05-01 12:05PM EDT2024-10-18123.19115.80117.400.00-15104.30%
TSLA241115C000600002024-02-15 3:14PM EDT2024-11-15139.55106.10107.350.00-110.00%
TSLA241220C000600002024-04-02 10:28AM EDT2024-12-20108.95119.90121.100.00-15119.68%
TSLA250117C000600002024-05-03 11:22AM EDT2025-01-17122.12117.15118.600.00-143894.82%
TSLA250321C000600002024-04-29 10:52AM EDT2025-03-21133.90117.95119.650.00-22291.06%
TSLA250620C000600002024-04-24 10:38AM EDT2025-06-20109.35119.25121.150.00-11887.66%
TSLA250919C000600002024-04-05 2:51PM EDT2025-09-19112.02125.95130.250.00-324110.32%
TSLA251219C000600002024-04-24 10:25AM EDT2025-12-19113.06121.45123.950.00-7334482.68%
TSLA260116C000600002024-05-03 2:02PM EDT2026-01-16129.62121.85124.350.00-110482.22%
TSLA260618C000600002024-05-06 2:16PM EDT2026-06-18136.00124.20126.350.00-19080.38%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P000600002024-05-03 10:15AM EDT2024-05-170.010.000.010.00-24,879196.88%
TSLA240621P000600002024-05-08 1:30PM EDT2024-06-210.010.010.020.00-43,433102.34%
TSLA240719P000600002024-05-06 12:48PM EDT2024-07-190.050.030.05+0.01+25.00%22,76587.89%
TSLA240816P000600002024-05-08 12:40PM EDT2024-08-160.110.070.13+0.03+37.50%3338382.62%
TSLA240920P000600002024-05-08 9:36AM EDT2024-09-200.190.150.18+0.02+11.76%33,56375.78%
TSLA241018P000600002024-05-08 3:53PM EDT2024-10-180.240.220.25+0.02+9.09%122772.36%
TSLA241115P000600002024-05-08 12:49PM EDT2024-11-150.360.330.36+0.01+2.86%312670.70%
TSLA241220P000600002024-05-08 10:10AM EDT2024-12-200.460.450.490.00-828968.21%
TSLA250117P000600002024-05-08 3:24PM EDT2025-01-170.600.560.61+0.03+5.26%417,19066.70%
TSLA250321P000600002024-05-08 9:38AM EDT2025-03-210.970.850.92+0.08+8.99%166664.26%
TSLA250620P000600002024-05-08 11:15AM EDT2025-06-201.431.361.44+0.03+2.14%6092561.99%
TSLA250919P000600002024-05-03 2:45PM EDT2025-09-191.931.841.990.00-137360.00%
TSLA251219P000600002024-05-06 3:54PM EDT2025-12-192.442.512.600.00-956259.07%
TSLA260116P000600002024-05-08 3:12PM EDT2026-01-162.712.652.75+0.07+2.65%611,50558.51%
TSLA260618P000600002024-05-06 3:01PM EDT2026-06-183.703.653.75+0.10+2.78%344456.90%