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
175.51 -0.28 (-0.16%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C001500002024-03-28 3:58PM EDT2024-03-2825.9524.9027.00-4.30-14.21%312474161.33%
TSLA240405C001500002024-03-28 3:40PM EDT2024-04-0526.1825.5027.45-3.62-12.15%9128972.46%
TSLA240412C001500002024-03-28 3:44PM EDT2024-04-1226.6525.7027.85-4.35-14.03%3333959.69%
TSLA240419C001500002024-03-28 3:34PM EDT2024-04-1927.8626.9028.15-3.49-11.13%2038,98658.91%
TSLA240426C001500002024-03-28 2:50PM EDT2024-04-2629.3028.3030.05-3.77-11.40%14046665.56%
TSLA240503C001500002024-03-28 2:09PM EDT2024-05-0330.6028.5530.85-1.11-3.50%32462.62%
TSLA240517C001500002024-03-28 3:32PM EDT2024-05-1730.7029.9031.80-3.80-11.01%2063,42659.67%
TSLA240621C001500002024-03-28 3:55PM EDT2024-06-2133.6632.8534.65-3.49-9.39%534,85457.32%
TSLA240719C001500002024-03-27 2:49PM EDT2024-07-1939.7735.3037.050.00-852457.59%
TSLA240816C001500002024-03-28 3:23PM EDT2024-08-1638.1538.3038.45-2.46-6.06%424557.75%
TSLA240920C001500002024-03-28 3:15PM EDT2024-09-2040.8240.6540.85-3.18-7.23%392,00557.57%
TSLA241018C001500002024-03-28 3:49PM EDT2024-10-1842.4941.8042.95-4.91-10.36%166057.18%
TSLA241115C001500002024-03-27 9:48AM EDT2024-11-1546.4044.0045.850.00-1622159.01%
TSLA241220C001500002024-03-26 11:14AM EDT2024-12-2052.6046.0547.850.00-639458.98%
TSLA250117C001500002024-03-28 3:59PM EDT2025-01-1748.5047.6549.55-3.75-7.18%689,31959.19%
TSLA250321C001500002024-03-28 12:09PM EDT2025-03-2152.6451.9052.25-2.74-4.95%3064259.60%
TSLA250620C001500002024-03-28 2:47PM EDT2025-06-2057.0055.5057.50-2.82-4.71%371,81559.90%
TSLA250919C001500002024-03-27 12:11PM EDT2025-09-1963.6059.4561.550.00-114560.17%
TSLA251219C001500002024-03-28 11:46AM EDT2025-12-1964.7963.2065.40+0.14+0.22%11,29660.57%
TSLA260116C001500002024-03-28 3:56PM EDT2026-01-1665.4564.3066.50-3.05-4.45%8473,42760.66%
TSLA260618C001500002024-03-28 2:59PM EDT2026-06-1870.8070.0072.35-3.00-4.07%91,78661.33%
TSLA261218C001500002024-03-28 3:59PM EDT2026-12-1877.1276.4079.05-2.88-3.60%435262.39%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P001500002024-03-28 3:31PM EDT2024-03-280.010.000.01-0.01-50.00%6325,003106.25%
TSLA240405P001500002024-03-28 3:59PM EDT2024-04-050.280.260.29+0.05+21.74%13,33512,24359.38%
TSLA240412P001500002024-03-28 3:59PM EDT2024-04-120.620.630.67+0.14+29.17%2,0706,71153.66%
TSLA240419P001500002024-03-28 3:59PM EDT2024-04-191.601.561.63+0.40+33.33%2,47035,16857.35%
TSLA240426P001500002024-03-28 3:59PM EDT2024-04-262.432.352.48+0.55+29.26%1,07044,37957.72%
TSLA240503P001500002024-03-28 3:59PM EDT2024-05-032.991.813.10+0.59+24.58%9351952.28%
TSLA240517P001500002024-03-28 3:58PM EDT2024-05-173.853.803.90+0.65+20.31%1,03410,31453.00%
TSLA240621P001500002024-03-28 3:58PM EDT2024-06-215.905.906.00+0.75+14.56%54823,07649.76%
TSLA240719P001500002024-03-28 3:59PM EDT2024-07-197.707.707.80+0.85+12.41%967,38449.28%
TSLA240816P001500002024-03-28 3:27PM EDT2024-08-169.289.259.35+0.68+7.91%5711,60948.66%
TSLA240920P001500002024-03-28 3:57PM EDT2024-09-2010.9010.8011.00+0.90+9.00%22432,00447.78%
TSLA241018P001500002024-03-28 12:08PM EDT2024-10-1812.3512.2512.45+0.86+7.48%55,34347.77%
TSLA241115P001500002024-03-26 1:55PM EDT2024-11-1513.3013.9014.100.00-953,07048.36%
TSLA241220P001500002024-03-28 3:42PM EDT2024-12-2015.4515.3015.45+1.10+7.67%3320,39247.78%
TSLA250117P001500002024-03-28 3:46PM EDT2025-01-1716.5516.2516.60+1.00+6.43%49028,82147.63%
TSLA250321P001500002024-03-28 2:54PM EDT2025-03-2118.6518.6018.85+1.09+6.21%353,12047.08%
TSLA250620P001500002024-03-28 3:52PM EDT2025-06-2021.6121.3021.80+0.96+4.65%356,60946.51%
TSLA250919P001500002024-03-27 1:38PM EDT2025-09-1923.8823.6524.35+0.73+3.15%272145.92%
TSLA251219P001500002024-03-28 3:31PM EDT2025-12-1926.4525.9526.80+1.02+4.01%45,22245.60%
TSLA260116P001500002024-03-28 3:10PM EDT2026-01-1627.0726.7027.50+0.29+1.08%63,37645.49%
TSLA260618P001500002024-03-28 2:04PM EDT2026-06-1830.6529.8031.70+1.18+4.00%372,66245.71%
TSLA261218P001500002024-03-28 3:05PM EDT2026-12-1833.2533.0034.15+0.45+1.37%39543.80%