New Zealand markets open in 2 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.65-3.15 (-1.77%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517C000700002024-05-02 3:23PM EDT2024-05-17111.00104.45104.950.00-1030207.81%
TSLA240621C000700002024-05-06 2:46PM EDT2024-06-21114.81104.85105.300.00-964130.18%
TSLA240719C000700002024-05-06 2:46PM EDT2024-07-19115.19105.15105.750.00-712113.87%
TSLA240816C000700002024-05-06 12:42PM EDT2024-08-16114.92105.50106.250.00-28105.15%
TSLA240920C000700002024-05-01 3:33PM EDT2024-09-20115.42106.00106.850.00-51898.12%
TSLA241018C000700002024-04-25 12:41PM EDT2024-10-1895.90106.45107.300.00-3794.17%
TSLA241115C000700002024-04-22 11:33AM EDT2024-11-1574.90106.95107.850.00-9691.70%
TSLA241220C000700002024-05-03 2:16PM EDT2024-12-20115.30107.60108.350.00-2788.64%
TSLA250117C000700002024-05-08 10:30AM EDT2025-01-17108.28108.05108.95-7.33-6.34%11,60187.07%
TSLA250321C000700002024-04-30 9:53AM EDT2025-03-21124.55109.20110.150.00-510584.33%
TSLA250620C000700002024-05-08 12:51PM EDT2025-06-20112.00110.85111.85-12.20-9.82%119081.58%
TSLA250919C000700002024-04-29 11:50AM EDT2025-09-19134.00112.45113.700.00-22279.97%
TSLA251219C000700002024-05-02 2:56PM EDT2025-12-19121.72114.05115.400.00-17678.72%
TSLA260116C000700002024-04-23 12:21PM EDT2026-01-1688.46114.50115.900.00-22778.33%
TSLA260618C000700002024-04-30 3:23PM EDT2026-06-18126.50117.10118.550.00-112576.95%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P000700002024-04-30 11:04AM EDT2024-05-170.010.000.000.00-15,49050.00%
TSLA240621P000700002024-05-07 12:25PM EDT2024-06-210.020.020.030.00-184,70592.19%
TSLA240719P000700002024-05-08 1:43PM EDT2024-07-190.080.060.07+0.02+33.33%13,56779.88%
TSLA240816P000700002024-05-08 12:11PM EDT2024-08-160.150.130.18-0.01-6.25%12,58675.39%
TSLA240920P000700002024-05-08 9:32AM EDT2024-09-200.270.260.27+0.04+17.39%166,98869.87%
TSLA241018P000700002024-05-08 10:22AM EDT2024-10-180.400.380.40+0.03+8.11%128367.38%
TSLA241115P000700002024-05-07 10:36AM EDT2024-11-150.550.570.600.00-164566.55%
TSLA241220P000700002024-05-08 10:41AM EDT2024-12-200.780.760.79+0.03+4.00%1369164.31%
TSLA250117P000700002024-05-08 2:12PM EDT2025-01-170.940.920.96+0.04+4.44%153,89262.89%
TSLA250321P000700002024-05-02 3:50PM EDT2025-03-211.361.361.410.00-392,61660.86%
TSLA250620P000700002024-05-08 11:11AM EDT2025-06-202.142.062.14+0.16+8.08%271,13558.87%
TSLA250919P000700002024-05-02 10:19AM EDT2025-09-193.002.752.920.00-11,13457.32%
TSLA251219P000700002024-05-08 10:45AM EDT2025-12-193.653.603.75+0.07+1.96%101,28356.51%
TSLA260116P000700002024-05-08 9:38AM EDT2026-01-164.103.803.95+0.05+1.23%502,25956.04%
TSLA260618P000700002024-05-07 12:00PM EDT2026-06-185.355.155.25+0.28+5.52%194454.74%