UK markets open in 4 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.80+10.23 (+6.25%)
At close: 04:00PM EDT
173.58 -0.22 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C001000002024-03-18 3:48PM EDT2024-03-2274.1173.6074.35+13.16+21.59%7152242.97%
TSLA240328C001000002024-03-18 3:52PM EDT2024-03-2873.8273.6574.40+11.12+17.74%995159.18%
TSLA240405C001000002024-03-18 9:30AM EDT2024-04-0569.6073.7574.55+6.35+10.04%2765127.05%
TSLA240412C001000002024-03-18 12:19PM EDT2024-04-1273.2073.8074.75+9.65+15.18%133113.48%
TSLA240419C001000002024-03-15 3:07PM EDT2024-04-1964.2074.1074.750.00-3280105.37%
TSLA240426C001000002024-03-18 11:21AM EDT2024-04-2675.1074.0575.45+10.10+15.54%1424103.56%
TSLA240517C001000002024-03-15 1:20PM EDT2024-05-1763.7074.8075.500.00-95990.04%
TSLA240621C001000002024-03-18 3:23PM EDT2024-06-2175.9075.6576.50+11.27+17.44%245,65481.16%
TSLA240719C001000002024-03-14 3:10PM EDT2024-07-1964.6176.5077.350.00-12377.77%
TSLA240816C001000002024-03-18 9:32AM EDT2024-08-1672.9577.4078.25+6.14+9.19%12975.67%
TSLA240920C001000002024-03-18 2:48PM EDT2024-09-2078.9478.4579.40+7.44+10.41%560473.67%
TSLA241018C001000002024-03-18 3:34PM EDT2024-10-1880.2579.4580.40+9.70+13.75%243073.01%
TSLA241115C001000002024-03-14 12:43PM EDT2024-11-1571.6580.5081.600.00-118472.99%
TSLA241220C001000002024-03-18 3:43PM EDT2024-12-2082.6081.8082.70+9.67+13.26%44172.35%
TSLA250117C001000002024-03-18 3:27PM EDT2025-01-1783.4083.1583.70+10.15+13.86%374,61472.66%
TSLA250321C001000002024-03-18 3:40PM EDT2025-03-2185.5084.7085.75+10.05+13.32%716771.13%
TSLA250620C001000002024-03-15 2:55PM EDT2025-06-2078.7087.4088.300.00-284569.96%
TSLA250919C001000002024-03-18 9:56AM EDT2025-09-1983.6789.9090.90+3.97+4.98%23869.31%
TSLA251219C001000002024-03-18 3:20PM EDT2025-12-1992.4992.3092.95+9.77+11.81%263,35168.48%
TSLA260116C001000002024-03-18 12:23PM EDT2026-01-1692.9093.0594.15+9.30+11.12%151,18768.86%
TSLA260618C001000002024-03-18 3:02PM EDT2026-06-1896.8596.8097.55+9.30+10.62%18775868.11%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P001000002024-03-18 3:57PM EDT2024-03-220.010.000.010.00-211,497168.75%
TSLA240328P001000002024-03-18 3:52PM EDT2024-03-280.010.000.01-0.02-66.67%7961,434106.25%
TSLA240405P001000002024-03-18 3:38PM EDT2024-04-050.030.030.05-0.04-57.14%5462,90595.31%
TSLA240412P001000002024-03-18 3:54PM EDT2024-04-120.060.050.07-0.05-45.45%20866884.77%
TSLA240419P001000002024-03-18 3:59PM EDT2024-04-190.130.110.13-0.08-38.10%2,6089,81781.64%
TSLA240426P001000002024-03-18 3:40PM EDT2024-04-260.170.140.20-0.13-43.33%26310,48677.44%
TSLA240517P001000002024-03-18 3:57PM EDT2024-05-170.360.350.37-0.22-37.93%2316,79869.92%
TSLA240621P001000002024-03-18 3:56PM EDT2024-06-210.730.700.73-0.34-31.78%1,54526,68862.74%
TSLA240719P001000002024-03-18 3:51PM EDT2024-07-191.131.131.15-0.49-30.25%1032,29460.60%
TSLA240816P001000002024-03-18 3:11PM EDT2024-08-161.581.571.61-0.59-27.19%5191,87758.94%
TSLA240920P001000002024-03-18 2:31PM EDT2024-09-202.142.142.19-0.71-24.91%1,44127,06957.29%
TSLA241018P001000002024-03-18 3:32PM EDT2024-10-182.712.712.78-0.79-22.57%48846056.89%
TSLA241115P001000002024-03-18 3:45PM EDT2024-11-153.503.453.55-0.98-21.88%382,52357.32%
TSLA241220P001000002024-03-18 3:30PM EDT2024-12-204.204.154.25-0.92-17.97%1901,68056.63%
TSLA250117P001000002024-03-18 3:58PM EDT2025-01-174.754.754.85-1.00-17.39%41633,90956.32%
TSLA250321P001000002024-03-18 3:59PM EDT2025-03-215.975.856.05-0.98-14.10%6691855.13%
TSLA250620P001000002024-03-18 1:34PM EDT2025-06-207.557.357.50-1.05-12.21%5258,17453.50%
TSLA250919P001000002024-03-18 12:51PM EDT2025-09-198.908.708.90-1.03-10.37%659652.20%
TSLA251219P001000002024-03-18 10:13AM EDT2025-12-1910.3710.1010.35-0.88-7.82%411,18151.42%
TSLA260116P001000002024-03-18 3:26PM EDT2026-01-1610.6210.5010.70-1.08-9.23%1791,99451.11%
TSLA260618P001000002024-03-18 3:36PM EDT2026-06-1812.6112.6512.90-1.14-8.29%341,43350.06%