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:125.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C001250002024-03-28 2:12PM EDT2024-04-0552.1349.9052.25-0.52-0.99%348120.61%
TSLA240412C001250002024-03-28 3:57PM EDT2024-04-1251.3050.6052.40-3.37-6.16%8103104.49%
TSLA240419C001250002024-03-28 10:48AM EDT2024-04-1953.0550.3052.70-2.81-5.03%228986.23%
TSLA240426C001250002024-03-26 3:13PM EDT2024-04-2655.2250.8053.000.00-8010182.91%
TSLA240517C001250002024-03-25 12:03PM EDT2024-05-1748.8851.7053.850.00-513773.21%
TSLA240621C001250002024-03-28 3:44PM EDT2024-06-2154.0753.2055.35-3.75-6.49%4753166.49%
TSLA240719C001250002024-03-28 11:55AM EDT2024-07-1957.0054.8056.85-2.64-4.43%1613865.52%
TSLA240816C001250002024-03-20 1:50PM EDT2024-08-1655.3056.9557.700.00-101664.82%
TSLA240920C001250002024-03-28 10:44AM EDT2024-09-2060.1157.9060.00-1.60-2.59%258663.62%
TSLA241018C001250002024-03-26 11:56AM EDT2024-10-1865.3359.2060.750.00-22462.26%
TSLA241115C001250002024-03-12 9:49AM EDT2024-11-1560.7060.9063.350.00-27964.37%
TSLA241220C001250002024-03-06 4:18PM EDT2024-12-2063.8562.7064.85-2.20-3.33%49564.15%
TSLA250117C001250002024-03-28 11:49AM EDT2025-01-1766.0564.1066.15-1.95-2.87%141,86664.21%
TSLA250321C001250002024-03-28 10:41AM EDT2025-03-2168.6067.8068.10+5.75+9.15%716164.20%
TSLA250620C001250002024-03-25 9:48AM EDT2025-06-2069.0570.2071.950.00-1055163.06%
TSLA250919C001250002024-03-22 9:35AM EDT2025-09-1968.0573.7075.250.00-13563.14%
TSLA251219C001250002024-03-22 9:40AM EDT2025-12-1971.1576.9079.300.00-811863.94%
TSLA260116C001250002024-03-27 2:33PM EDT2026-01-1682.8577.7580.250.00-122763.91%
TSLA260618C001250002024-03-26 9:57AM EDT2026-06-1888.5082.5085.100.00-121064.04%
TSLA261218C001250002024-03-26 11:02AM EDT2026-12-1895.0086.9091.300.00-2564.38%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P001250002024-03-28 3:59PM EDT2024-04-050.040.020.04+0.01+33.33%8623,55789.06%
TSLA240412P001250002024-03-28 3:48PM EDT2024-04-120.100.090.10+0.02+25.00%4301,66374.80%
TSLA240419P001250002024-03-28 3:59PM EDT2024-04-190.230.220.24+0.04+21.05%1,4545,36970.22%
TSLA240426P001250002024-03-28 3:46PM EDT2024-04-260.430.380.43+0.13+43.33%1,3752,49667.38%
TSLA240503P001250002024-03-28 3:45PM EDT2024-05-030.590.540.68+0.12+25.53%6518165.38%
TSLA240517P001250002024-03-28 3:57PM EDT2024-05-170.900.880.92+0.16+21.62%5074,53460.21%
TSLA240621P001250002024-03-28 3:58PM EDT2024-06-211.801.491.84+0.28+18.42%394,76353.56%
TSLA240719P001250002024-03-28 3:46PM EDT2024-07-192.772.722.78+0.29+11.69%3901,66853.53%
TSLA240816P001250002024-03-28 3:32PM EDT2024-08-163.703.603.70+0.40+12.12%12798052.43%
TSLA240920P001250002024-03-28 3:52PM EDT2024-09-204.754.654.80+0.23+5.09%33,90151.31%
TSLA241018P001250002024-03-28 1:34PM EDT2024-10-185.605.655.80+0.10+1.82%121751.18%
TSLA241115P001250002024-03-28 12:25PM EDT2024-11-156.806.857.00+0.35+5.43%101,40751.75%
TSLA241220P001250002024-03-28 11:22AM EDT2024-12-207.857.858.00+0.41+5.51%1768451.03%
TSLA250117P001250002024-03-28 3:58PM EDT2025-01-178.808.658.90+0.50+6.02%1006,44450.75%
TSLA250321P001250002024-03-28 3:26PM EDT2025-03-2110.5010.4510.70+0.10+0.96%370950.15%
TSLA250620P001250002024-03-27 9:58AM EDT2025-06-2012.7012.5513.000.00-12,48849.52%
TSLA250919P001250002024-03-27 1:16PM EDT2025-09-1914.2514.4515.050.00-1056948.71%
TSLA251219P001250002024-03-27 1:18PM EDT2025-12-1916.1816.3517.050.00-111,46748.21%
TSLA260116P001250002024-03-28 11:56AM EDT2026-01-1617.2816.8517.75+0.53+3.16%111,89648.24%
TSLA260618P001250002024-03-28 11:58AM EDT2026-06-1820.1519.0521.00+0.75+3.87%32,10447.89%
TSLA261218P001250002024-03-28 1:40PM EDT2026-12-1823.0022.0024.45+0.95+4.31%102047.47%