UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.46+2.62 (+1.50%)
At close: 04:00PM EDT
177.55 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240524C001550002024-05-17 3:45PM EDT2024-05-2422.8022.5023.15+2.90+14.57%40874162.55%
TSLA240531C001550002024-05-17 3:11PM EDT2024-05-3122.5221.8023.40+1.62+7.75%4984255.81%
TSLA240607C001550002024-05-17 2:57PM EDT2024-06-0723.3123.2525.05+2.21+10.47%1419654.54%
TSLA240614C001550002024-05-17 3:37PM EDT2024-06-1424.0124.2024.75+1.61+7.19%115450.17%
TSLA240621C001550002024-05-17 3:57PM EDT2024-06-2125.0524.4525.70+2.22+9.72%542,06753.77%
TSLA240628C001550002024-05-17 3:19PM EDT2024-06-2825.3624.5526.85+2.21+9.55%51555.96%
TSLA240719C001550002024-05-17 3:52PM EDT2024-07-1928.2027.1029.35+1.88+7.14%241,10451.97%
TSLA240816C001550002024-05-17 3:03PM EDT2024-08-1631.0030.3532.55+1.30+4.38%223,68754.72%
TSLA240920C001550002024-05-17 3:55PM EDT2024-09-2034.0132.9535.15+1.67+5.16%332,23554.02%
TSLA241018C001550002024-05-17 10:53AM EDT2024-10-1836.6035.7537.95+2.20+6.40%239556.02%
TSLA241115C001550002024-05-17 2:00PM EDT2024-11-1538.3837.9040.15+0.89+2.37%1424056.57%
TSLA241220C001550002024-05-14 1:00PM EDT2024-12-2040.2339.9042.30-0.88-2.14%120456.19%
TSLA250117C001550002024-05-17 10:40AM EDT2025-01-1742.2041.8044.05+1.67+4.12%61,95956.49%
TSLA250321C001550002024-05-16 3:53PM EDT2025-03-2145.0845.6548.050.00-331,11357.30%
TSLA250620C001550002024-05-17 12:27PM EDT2025-06-2053.2150.7053.15+2.96+5.89%373458.20%
TSLA250919C001550002024-05-16 10:44AM EDT2025-09-1954.2956.0558.100.00-118559.76%
TSLA251219C001550002024-05-14 11:18AM EDT2025-12-1962.6059.7562.400.00-221560.08%
TSLA260116C001550002024-05-17 1:05PM EDT2026-01-1662.4561.1563.65+1.95+3.22%2566260.38%
TSLA260618C001550002024-05-16 2:25PM EDT2026-06-1865.6567.5069.95-0.60-0.91%125661.29%
TSLA261218C001550002024-05-17 3:40PM EDT2026-12-1875.4074.0076.90+2.65+3.64%624262.17%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240524P001550002024-05-17 3:59PM EDT2024-05-240.120.130.14-0.11-47.83%2,5186,58351.76%
TSLA240531P001550002024-05-17 3:59PM EDT2024-05-310.330.300.34-0.19-36.54%8813,00643.56%
TSLA240607P001550002024-05-17 3:59PM EDT2024-06-070.700.660.82-0.29-29.29%41588643.90%
TSLA240614P001550002024-05-17 3:51PM EDT2024-06-141.241.121.30-0.41-24.85%19870343.42%
TSLA240621P001550002024-05-17 3:56PM EDT2024-06-211.721.612.03-0.43-20.00%75748,31245.00%
TSLA240628P001550002024-05-17 3:33PM EDT2024-06-282.271.152.50-0.40-14.98%11420644.32%
TSLA240719P001550002024-05-17 3:43PM EDT2024-07-194.223.954.75-0.58-12.08%3,4349,45547.38%
TSLA240816P001550002024-05-17 3:30PM EDT2024-08-166.766.257.30-0.74-9.87%5646,33948.82%
TSLA240920P001550002024-05-17 3:04PM EDT2024-09-208.647.509.05-0.66-7.10%179,38046.69%
TSLA241018P001550002024-05-17 3:42PM EDT2024-10-1810.189.1011.30-0.77-7.03%114,05148.13%
TSLA241115P001550002024-05-17 3:19PM EDT2024-11-1512.3511.1513.35-0.70-5.36%52,78549.11%
TSLA241220P001550002024-05-17 2:51PM EDT2024-12-2013.8312.5514.75-0.88-5.98%172,04447.97%
TSLA250117P001550002024-05-17 3:15PM EDT2025-01-1714.9413.6515.85-0.59-3.80%2715,72747.35%
TSLA250321P001550002024-05-17 1:38PM EDT2025-03-2117.3416.2517.60-0.76-4.20%2,0854,37645.34%
TSLA250620P001550002024-05-17 3:19PM EDT2025-06-2020.7319.5521.80-0.98-4.51%33,16646.36%
TSLA250919P001550002024-05-13 1:02PM EDT2025-09-1925.1322.6525.000.00-3079646.30%
TSLA251219P001550002024-05-17 3:15PM EDT2025-12-1926.5425.3527.75-2.66-9.11%13,08646.05%
TSLA260116P001550002024-05-16 10:33AM EDT2026-01-1627.3226.1028.40-0.59-2.11%11,51545.80%
TSLA260618P001550002024-05-13 12:37PM EDT2026-06-1832.3630.3531.950.00-142,39844.94%
TSLA261218P001550002024-05-17 11:51AM EDT2026-12-1834.9033.7036.40-0.55-1.55%1260044.88%