UK 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:110.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C001100002024-03-22 12:29PM EDT2024-04-0559.5365.4067.200.00-474175.68%
TSLA240412C001100002024-03-26 9:51AM EDT2024-04-1265.8865.6067.35-6.93-9.52%1023135.55%
TSLA240419C001100002024-03-28 2:01PM EDT2024-04-1967.0065.3067.55-2.13-3.08%269110.35%
TSLA240517C001100002024-03-13 2:07PM EDT2024-05-1762.4566.0568.300.00-21586.23%
TSLA240621C001100002024-03-26 11:00AM EDT2024-06-2175.6067.1069.350.00-156676.25%
TSLA240719C001100002024-03-15 12:18PM EDT2024-07-1956.3867.7070.550.00-25172.36%
TSLA240816C001100002024-03-28 11:05AM EDT2024-08-1672.0068.8571.60+4.37+6.46%11370.84%
TSLA240920C001100002024-03-28 3:43PM EDT2024-09-2071.3570.4572.55-5.55-7.22%1228869.12%
TSLA241018C001100002024-03-26 3:15PM EDT2024-10-1875.9071.5073.900.00-11268.85%
TSLA241115C001100002024-03-13 10:37AM EDT2024-11-1569.9072.9075.150.00-55569.13%
TSLA241220C001100002024-03-27 11:40AM EDT2024-12-2077.6874.2076.350.00-11868.30%
TSLA250117C001100002024-03-27 12:47PM EDT2025-01-1781.3375.4077.500.00-14,62068.32%
TSLA250321C001100002024-03-28 10:36AM EDT2025-03-2179.7578.6079.05-2.21-2.70%1916767.96%
TSLA250620C001100002024-03-26 11:10AM EDT2025-06-2087.8880.4582.350.00-132866.24%
TSLA250919C001100002024-03-22 10:36AM EDT2025-09-1978.7083.5085.950.00-21966.78%
TSLA251219C001100002024-03-26 12:33PM EDT2025-12-1988.3586.2588.65-3.45-3.76%526166.54%
TSLA260116C001100002024-03-27 2:18PM EDT2026-01-1692.2087.0089.500.00-544666.48%
TSLA260618C001100002024-03-27 1:31PM EDT2026-06-1895.6791.1593.750.00-19066.31%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P001100002024-03-28 3:52PM EDT2024-04-050.010.000.010.00-1043,852100.00%
TSLA240412P001100002024-03-28 12:59PM EDT2024-04-120.040.040.05+0.01+33.33%1034,84691.02%
TSLA240419P001100002024-03-28 3:24PM EDT2024-04-190.090.090.10+0.02+28.57%1724,46982.03%
TSLA240426P001100002024-03-28 3:41PM EDT2024-04-260.160.140.16+0.04+33.33%1280275.98%
TSLA240503P001100002024-03-28 3:43PM EDT2024-05-030.260.170.30+0.09+52.94%3472.85%
TSLA240517P001100002024-03-28 3:44PM EDT2024-05-170.380.200.40+0.06+18.75%594,30064.21%
TSLA240621P001100002024-03-28 3:53PM EDT2024-06-210.820.580.86+0.10+13.89%294,43957.52%
TSLA240719P001100002024-03-28 3:59PM EDT2024-07-191.371.051.39+0.16+13.22%5857955.74%
TSLA240816P001100002024-03-27 12:41PM EDT2024-08-161.881.891.96+0.18+10.59%546955.66%
TSLA240920P001100002024-03-28 3:22PM EDT2024-09-202.612.302.66+0.29+12.50%92,42953.27%
TSLA241018P001100002024-03-28 3:03PM EDT2024-10-183.313.303.40+0.11+3.44%15119053.94%
TSLA241115P001100002024-03-27 9:30AM EDT2024-11-153.934.154.300.00-11,17554.38%
TSLA241220P001100002024-03-28 12:51PM EDT2024-12-204.904.905.05+0.25+5.38%202,96253.51%
TSLA250117P001100002024-03-28 3:34PM EDT2025-01-175.675.555.75+0.32+5.98%88,46953.20%
TSLA250321P001100002024-03-26 10:09AM EDT2025-03-216.756.957.250.00-27,76352.53%
TSLA250620P001100002024-03-28 9:30AM EDT2025-06-208.658.759.05-0.38-4.21%12,28651.31%
TSLA250919P001100002024-03-28 10:10AM EDT2025-09-1910.5010.2010.75+0.40+3.96%421750.14%
TSLA251219P001100002024-03-27 12:43PM EDT2025-12-1911.5511.8012.450.00-293,93350.13%
TSLA260116P001100002024-03-26 11:34AM EDT2026-01-1612.1512.2513.050.00-355250.14%
TSLA260618P001100002024-03-28 12:19PM EDT2026-06-1815.1514.0016.30+0.25+1.68%436050.38%
TSLA261218P001100002024-03-27 3:41PM EDT2026-12-1816.9016.6518.900.00-1349.18%