UK markets open in 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.88+10.31 (+6.31%)
At close: 04:00PM EDT
173.58 -0.22 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C001500002024-03-18 3:59PM EDT2024-03-2224.1023.7024.35+9.75+67.94%3,6493,32074.61%
TSLA240328C001500002024-03-18 3:58PM EDT2024-03-2824.4024.2524.75+9.25+61.06%24841263.57%
TSLA240405C001500002024-03-18 3:39PM EDT2024-04-0525.8025.0025.600.00-6735159.57%
TSLA240412C001500002024-03-18 3:36PM EDT2024-04-1226.5425.9026.35+8.69+48.68%3719058.91%
TSLA240419C001500002024-03-18 3:49PM EDT2024-04-1927.5027.1527.550.00-1808,73861.57%
TSLA240426C001500002024-03-18 3:35PM EDT2024-04-2628.7328.1528.650.00-31945362.49%
TSLA240517C001500002024-03-18 3:59PM EDT2024-05-1730.3130.1530.35+7.78+34.53%1,2132,41559.27%
TSLA240621C001500002024-03-18 3:55PM EDT2024-06-2132.9432.9533.25+7.08+27.38%524,82557.32%
TSLA240719C001500002024-03-18 12:57PM EDT2024-07-1934.8035.4035.65+7.40+27.01%849857.71%
TSLA240816C001500002024-03-18 11:16AM EDT2024-08-1637.4537.6037.85+7.25+24.01%1622857.97%
TSLA240920C001500002024-03-18 3:57PM EDT2024-09-2039.9339.8540.20+7.43+22.86%972,05657.70%
TSLA241018C001500002024-03-18 11:49AM EDT2024-10-1841.5541.8542.30+7.65+22.57%56658.31%
TSLA241115C001500002024-03-15 1:05PM EDT2024-11-1535.6544.0544.450.00-5117959.31%
TSLA241220C001500002024-03-18 3:17PM EDT2024-12-2046.0046.2046.50+7.30+18.86%4034359.47%
TSLA250117C001500002024-03-18 3:59PM EDT2025-01-1748.0548.0548.10+7.37+18.12%4359,67359.82%
TSLA250321C001500002024-03-18 2:46PM EDT2025-03-2151.2051.1051.50+7.87+18.16%4957059.83%
TSLA250620C001500002024-03-18 3:14PM EDT2025-06-2055.2055.4055.70+8.35+17.82%661,63659.93%
TSLA250919C001500002024-03-18 2:30PM EDT2025-09-1959.8559.2559.700.00-512160.14%
TSLA251219C001500002024-03-18 3:58PM EDT2025-12-1963.0562.9563.40+8.14+14.82%71,29160.46%
TSLA260116C001500002024-03-18 3:59PM EDT2026-01-1664.3864.0564.55+8.58+15.38%2393,13060.61%
TSLA260618C001500002024-03-18 3:42PM EDT2026-06-1870.0069.6070.15+8.30+13.45%2901,54361.11%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P001500002024-03-18 3:59PM EDT2024-03-220.110.100.110.00-25,54216,24170.90%
TSLA240328P001500002024-03-18 3:59PM EDT2024-03-280.370.360.37-1.05-73.94%14,18821,05456.40%
TSLA240405P001500002024-03-18 3:59PM EDT2024-04-051.171.101.16-1.70-59.23%4,2588,51255.66%
TSLA240412P001500002024-03-18 3:59PM EDT2024-04-121.671.611.670.00-1,6903,90952.97%
TSLA240419P001500002024-03-18 3:59PM EDT2024-04-192.732.702.75-2.37-46.47%9,14525,62055.98%
TSLA240426P001500002024-03-18 3:59PM EDT2024-04-263.513.453.55-2.49-41.50%13,01713,11355.99%
TSLA240517P001500002024-03-18 3:59PM EDT2024-05-174.984.905.00-2.77-35.74%2,4838,78052.53%
TSLA240621P001500002024-03-18 3:56PM EDT2024-06-217.077.007.15-2.93-29.30%1,55217,77949.99%
TSLA240719P001500002024-03-18 3:39PM EDT2024-07-198.708.808.90-3.30-27.50%2267,13449.41%
TSLA240816P001500002024-03-18 3:18PM EDT2024-08-1610.4810.3510.50-3.15-23.11%1038,28549.01%
TSLA240920P001500002024-03-18 3:59PM EDT2024-09-2012.0511.9512.15-3.05-20.20%30224,73548.18%
TSLA241018P001500002024-03-18 3:25PM EDT2024-10-1813.4513.4013.55-3.10-18.73%2,3633,08948.06%
TSLA241115P001500002024-03-18 3:30PM EDT2024-11-1515.0015.0015.25-3.26-17.85%292,98948.75%
TSLA241220P001500002024-03-18 3:53PM EDT2024-12-2016.6516.4516.65-2.80-14.40%1,29519,79348.29%
TSLA250117P001500002024-03-18 3:57PM EDT2025-01-1717.7017.5517.75-2.85-13.87%2,00728,92448.05%
TSLA250321P001500002024-03-18 3:53PM EDT2025-03-2119.9119.7019.95-2.85-12.52%212,21447.42%
TSLA250620P001500002024-03-18 3:42PM EDT2025-06-2022.4522.4522.65-2.85-11.26%926,55946.49%
TSLA250919P001500002024-03-18 3:48PM EDT2025-09-1924.8924.8525.100.00-371545.81%
TSLA251219P001500002024-03-18 3:52PM EDT2025-12-1927.3027.1527.45-2.50-8.39%1,4894,61745.40%
TSLA260116P001500002024-03-18 3:15PM EDT2026-01-1627.8727.7528.10-2.63-8.62%793,10545.25%
TSLA260618P001500002024-03-18 3:59PM EDT2026-06-1831.4531.0531.45-2.06-6.15%662,50344.57%