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
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C001650002024-03-28 3:59PM EDT2024-04-0512.7212.3013.60-3.46-21.38%8461,81960.60%
TSLA240412C001650002024-03-28 3:51PM EDT2024-04-1213.5013.1514.80-3.75-21.74%981,09053.42%
TSLA240419C001650002024-03-28 3:55PM EDT2024-04-1916.2014.9517.30-3.20-16.49%997,67758.79%
TSLA240426C001650002024-03-28 3:38PM EDT2024-04-2617.2817.7017.90-3.72-17.71%3847560.72%
TSLA240503C001650002024-03-28 1:17PM EDT2024-05-0318.5017.4518.80-3.73-16.78%274456.13%
TSLA240517C001650002024-03-28 3:52PM EDT2024-05-1720.2919.6520.85-3.26-13.84%1364,16156.59%
TSLA240621C001650002024-03-28 3:59PM EDT2024-06-2123.8523.2524.35-2.46-9.35%531,19254.71%
TSLA240719C001650002024-03-27 2:37PM EDT2024-07-1930.1025.3527.300.00-1061554.36%
TSLA240816C001650002024-03-28 3:54PM EDT2024-08-1629.0028.9529.20-3.80-11.59%1450055.39%
TSLA240920C001650002024-03-28 3:59PM EDT2024-09-2031.7531.6531.80-1.60-4.80%1577655.37%
TSLA241018C001650002024-03-28 1:26PM EDT2024-10-1834.8033.2034.55-2.60-6.95%1181,28355.80%
TSLA241115C001650002024-03-28 9:55AM EDT2024-11-1536.7536.0037.05-2.22-5.70%144457.39%
TSLA241220C001650002024-03-27 1:07PM EDT2024-12-2039.9537.7039.25-1.70-4.08%132256.98%
TSLA250117C001650002024-03-28 3:43PM EDT2025-01-1740.0039.5041.05-3.40-7.83%131,75957.27%
TSLA250321C001650002024-03-28 3:31PM EDT2025-03-2143.9943.9044.25-3.36-7.10%1815,15457.89%
TSLA250620C001650002024-03-27 2:12PM EDT2025-06-2051.8547.9049.650.00-61,30958.26%
TSLA250919C001650002024-03-28 1:57PM EDT2025-09-1953.9052.1554.00-1.70-3.06%35758.66%
TSLA251219C001650002024-03-28 10:33AM EDT2025-12-1957.7056.1558.15-2.30-3.83%347759.17%
TSLA260116C001650002024-03-28 1:40PM EDT2026-01-1659.4557.3059.35-1.55-2.54%450859.29%
TSLA260618C001650002024-03-28 3:26PM EDT2026-06-1864.5463.2565.65-2.59-3.86%256760.04%
TSLA261218C001650002024-03-28 1:59PM EDT2026-12-1871.5068.7072.80-2.50-3.38%43860.54%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405P001650002024-03-28 3:59PM EDT2024-04-051.641.601.67+0.43+35.54%11,36523,41953.69%
TSLA240412P001650002024-03-28 3:59PM EDT2024-04-122.722.722.81+0.64+30.77%4,7375,91650.15%
TSLA240419P001650002024-03-28 3:59PM EDT2024-04-194.804.754.90+0.99+25.98%1,74116,72955.40%
TSLA240426P001650002024-03-28 3:59PM EDT2024-04-266.106.056.15+1.10+22.00%6926,51755.58%
TSLA240503P001650002024-03-28 3:51PM EDT2024-05-036.756.357.40+0.94+16.18%14230253.82%
TSLA240517P001650002024-03-28 3:59PM EDT2024-05-178.158.108.25+1.15+16.43%79812,81551.20%
TSLA240621P001650002024-03-28 3:59PM EDT2024-06-2110.7510.8010.95+1.15+11.98%2739,04248.18%
TSLA240719P001650002024-03-28 3:52PM EDT2024-07-1913.0612.9513.15+1.41+12.10%913,13247.84%
TSLA240816P001650002024-03-28 3:22PM EDT2024-08-1614.7414.7014.85+1.19+8.78%1967,90847.00%
TSLA240920P001650002024-03-28 3:28PM EDT2024-09-2016.6516.5516.75+1.10+7.07%3110,52646.23%
TSLA241018P001650002024-03-28 11:52AM EDT2024-10-1817.9018.1518.35+1.00+5.92%13,52046.20%
TSLA241115P001650002024-03-28 12:36PM EDT2024-11-1519.5019.9020.15+0.87+4.67%53,38046.75%
TSLA241220P001650002024-03-28 3:49PM EDT2024-12-2021.6021.3521.60+1.20+5.88%131,93046.16%
TSLA250117P001650002024-03-28 3:59PM EDT2025-01-1722.7022.5022.85+1.25+5.83%5114,26346.03%
TSLA250321P001650002024-03-27 12:02PM EDT2025-03-2125.1024.9525.20+1.10+4.58%17,35745.40%
TSLA250620P001650002024-03-28 3:24PM EDT2025-06-2028.1527.9528.45+0.95+3.49%155,50445.02%
TSLA250919P001650002024-03-28 11:59AM EDT2025-09-1930.6730.4531.20+1.09+3.68%155044.52%
TSLA251219P001650002024-03-28 2:29PM EDT2025-12-1933.3032.9033.80+1.20+3.74%2548,51644.24%
TSLA260116P001650002024-03-26 1:47PM EDT2026-01-1633.0633.6034.500.00-2064,25944.09%
TSLA260618P001650002024-03-28 3:59PM EDT2026-06-1837.9536.4538.95+2.26+6.33%121,58544.36%