UK markets close in 6 hours 4 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
179.57 -0.26 (-0.14%)
Pre-market: 06:26AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C002900002024-03-26 9:49AM EDT2024-03-280.010.000.000.00-2050.00%
TSLA240405C002900002024-03-27 12:31PM EDT2024-04-050.020.000.000.00-4050.00%
TSLA240412C002900002024-03-27 12:47PM EDT2024-04-120.040.000.000.00-300050.00%
TSLA240419C002900002024-03-27 11:37AM EDT2024-04-190.080.000.000.00-36050.00%
TSLA240426C002900002024-03-27 1:11PM EDT2024-04-260.170.000.000.00-3025.00%
TSLA240503C002900002024-03-27 11:31AM EDT2024-05-030.250.000.000.00-4025.00%
TSLA240517C002900002024-03-27 12:40PM EDT2024-05-170.450.000.000.00-15025.00%
TSLA240621C002900002024-03-27 3:22PM EDT2024-06-211.000.000.000.00-52025.00%
TSLA240719C002900002024-03-27 3:56PM EDT2024-07-191.730.000.000.00-6012.50%
TSLA240816C002900002024-03-27 3:49PM EDT2024-08-162.500.000.000.00-4012.50%
TSLA240920C002900002024-03-27 3:22PM EDT2024-09-203.400.000.000.00-3012.50%
TSLA241018C002900002024-03-27 11:03AM EDT2024-10-184.350.000.000.00-3012.50%
TSLA241115C002900002024-03-27 9:58AM EDT2024-11-155.570.000.000.00-1012.50%
TSLA241220C002900002024-03-27 3:16PM EDT2024-12-207.150.000.000.00-80012.50%
TSLA250117C002900002024-03-27 3:47PM EDT2025-01-178.400.000.000.00-5012.50%
TSLA250321C002900002024-03-27 12:12PM EDT2025-03-2111.400.000.000.00-30012.50%
TSLA250620C002900002024-03-27 2:28PM EDT2025-06-2015.550.000.000.00-206.25%
TSLA250919C002900002024-03-27 9:39AM EDT2025-09-1918.750.000.000.00-2806.25%
TSLA251219C002900002024-03-27 2:11PM EDT2025-12-1923.450.000.000.00-706.25%
TSLA260116C002900002024-03-27 1:26PM EDT2026-01-1624.650.000.000.00-1206.25%
TSLA260618C002900002024-03-26 2:16PM EDT2026-06-1831.000.000.000.00-18306.25%
TSLA261218C002900002024-03-26 12:25PM EDT2026-12-1837.630.000.000.00-506.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P002900002024-03-27 3:03PM EDT2024-04-19110.550.000.000.00-10400.00%
TSLA240517P002900002024-02-22 1:14PM EDT2024-05-1794.82118.65119.750.00-10128.36%
TSLA240621P002900002024-03-25 3:57PM EDT2024-06-21117.470.000.000.00-400.00%
TSLA240719P002900002024-03-27 12:19PM EDT2024-07-19109.430.000.000.00-700.00%
TSLA240816P002900002024-03-27 10:05AM EDT2024-08-16113.730.000.000.00-400.00%
TSLA240920P002900002024-03-26 2:57PM EDT2024-09-20110.720.000.000.00-3000.00%
TSLA241018P002900002024-03-22 11:28AM EDT2024-10-18119.770.000.000.00-100.00%
TSLA241115P002900002024-03-26 1:12PM EDT2024-11-15111.350.000.000.00-500.00%
TSLA241220P002900002024-03-26 1:17PM EDT2024-12-20112.100.000.000.00-6500.00%
TSLA250117P002900002024-03-26 2:02PM EDT2025-01-17112.120.000.000.00-200.00%
TSLA250321P002900002024-03-14 1:02PM EDT2025-03-21127.600.000.000.00-100.00%
TSLA250620P002900002024-03-14 11:43AM EDT2025-06-20127.800.000.000.00-7600.00%
TSLA250919P002900002024-03-18 10:31AM EDT2025-09-19122.330.000.000.00-100.00%
TSLA251219P002900002024-03-14 1:32PM EDT2025-12-19130.810.000.000.00-3600.00%
TSLA260116P002900002024-03-25 10:16AM EDT2026-01-16124.590.000.000.00-8000.00%
TSLA260618P002900002024-03-26 11:12AM EDT2026-06-18119.180.000.000.00-1000.00%
TSLA261218P002900002024-03-26 9:33AM EDT2026-12-18122.660.000.000.00-200.00%