UK markets close in 7 hours 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83+2.16 (+1.22%)
At close: 04:00PM EDT
180.16 +0.33 (+0.18%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C001300002024-03-26 3:47PM EDT2024-03-2848.220.000.000.00-1800.00%
TSLA240405C001300002024-03-26 3:47PM EDT2024-04-0548.400.000.000.00-1200.00%
TSLA240412C001300002024-03-27 9:58AM EDT2024-04-1247.420.000.000.00-200.00%
TSLA240419C001300002024-03-27 3:49PM EDT2024-04-1950.780.000.000.00-500.00%
TSLA240426C001300002024-03-27 9:58AM EDT2024-04-2648.100.000.000.00-200.00%
TSLA240517C001300002024-03-27 3:59PM EDT2024-05-1751.900.000.000.00-1300.00%
TSLA240621C001300002024-03-27 10:33AM EDT2024-06-2152.300.000.000.00-100.00%
TSLA240719C001300002024-03-27 12:44PM EDT2024-07-1956.630.000.000.00-8100.00%
TSLA240816C001300002024-03-26 10:55AM EDT2024-08-1661.000.000.000.00-200.00%
TSLA240920C001300002024-03-27 3:00PM EDT2024-09-2058.750.000.000.00-7000.00%
TSLA241018C001300002024-03-20 2:38PM EDT2024-10-1855.350.000.000.00-200.00%
TSLA241115C001300002024-03-26 3:08PM EDT2024-11-1561.200.000.000.00-2600.00%
TSLA241220C001300002024-03-22 11:52AM EDT2024-12-2055.100.000.000.00-100.00%
TSLA250117C001300002024-03-26 1:39PM EDT2025-01-1764.850.000.000.00-600.00%
TSLA250321C001300002024-03-27 2:36PM EDT2025-03-2168.500.000.000.00-2500.00%
TSLA250620C001300002024-03-26 12:16PM EDT2025-06-2073.750.000.000.00-100.00%
TSLA250919C001300002024-03-21 12:09PM EDT2025-09-1970.350.000.000.00-100.00%
TSLA251219C001300002024-03-26 11:16AM EDT2025-12-1981.250.000.000.00-300.00%
TSLA260116C001300002024-03-27 2:33PM EDT2026-01-1679.900.000.000.00-100.00%
TSLA260618C001300002024-03-26 11:22AM EDT2026-06-1887.570.000.000.00-100.00%
TSLA261218C001300002024-03-26 1:29PM EDT2026-12-1889.270.000.000.00-300.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P001300002024-03-27 2:34PM EDT2024-03-280.010.000.000.00-24050.00%
TSLA240405P001300002024-03-27 3:58PM EDT2024-04-050.050.000.000.00-186050.00%
TSLA240412P001300002024-03-27 3:58PM EDT2024-04-120.100.000.000.00-64025.00%
TSLA240419P001300002024-03-27 3:51PM EDT2024-04-190.240.000.000.00-162025.00%
TSLA240426P001300002024-03-27 3:34PM EDT2024-04-260.460.000.000.00-118025.00%
TSLA240503P001300002024-03-27 3:11PM EDT2024-05-030.640.000.000.00-16025.00%
TSLA240517P001300002024-03-27 3:58PM EDT2024-05-171.000.000.000.00-499025.00%
TSLA240621P001300002024-03-27 3:18PM EDT2024-06-212.000.000.000.00-2,625012.50%
TSLA240719P001300002024-03-27 1:20PM EDT2024-07-193.050.000.000.00-157012.50%
TSLA240816P001300002024-03-27 2:58PM EDT2024-08-163.990.000.000.00-116012.50%
TSLA240920P001300002024-03-27 3:36PM EDT2024-09-205.250.000.000.00-54012.50%
TSLA241018P001300002024-03-26 3:54PM EDT2024-10-186.530.000.000.00-26012.50%
TSLA241115P001300002024-03-26 11:28AM EDT2024-11-157.470.000.000.00-2806.25%
TSLA241220P001300002024-03-27 2:02PM EDT2024-12-208.610.000.000.00-306.25%
TSLA250117P001300002024-03-27 2:57PM EDT2025-01-179.430.000.000.00-1006.25%
TSLA250321P001300002024-03-26 1:11PM EDT2025-03-2111.450.000.000.00-2606.25%
TSLA250620P001300002024-03-26 3:57PM EDT2025-06-2014.050.000.000.00-706.25%
TSLA250919P001300002024-03-26 11:29AM EDT2025-09-1915.730.000.000.00-806.25%
TSLA251219P001300002024-03-27 12:23PM EDT2025-12-1917.750.000.000.00-306.25%
TSLA260116P001300002024-03-26 3:59PM EDT2026-01-1618.780.000.000.00-3406.25%
TSLA260618P001300002024-03-26 1:33PM EDT2026-06-1821.260.000.000.00-1506.25%
TSLA261218P001300002024-03-26 1:57PM EDT2026-12-1823.240.000.000.00-2403.13%