UK markets open in 5 hours 57 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:200.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C002000002024-03-18 3:59PM EDT2024-03-220.110.100.11+0.02+22.22%16,29323,07266.41%
TSLA240328C002000002024-03-18 3:59PM EDT2024-03-280.450.450.47+0.21+87.50%12,18519,71755.23%
TSLA240405C002000002024-03-18 3:59PM EDT2024-04-051.441.381.45+0.71+97.26%7,3927,51355.01%
TSLA240412C002000002024-03-18 3:59PM EDT2024-04-122.122.102.16+0.98+85.96%3,2324,64053.25%
TSLA240419C002000002024-03-18 3:59PM EDT2024-04-193.423.403.50+1.46+74.49%11,60025,04456.25%
TSLA240426C002000002024-03-18 3:59PM EDT2024-04-264.254.254.40+1.70+66.67%2,1882,19555.95%
TSLA240517C002000002024-03-18 3:59PM EDT2024-05-176.156.106.25+2.20+55.70%5,00161,16353.02%
TSLA240621C002000002024-03-18 3:59PM EDT2024-06-219.058.959.10+2.85+45.97%2,74622,25451.15%
TSLA240719C002000002024-03-18 3:57PM EDT2024-07-1911.6211.5511.70+3.31+39.83%8375,82251.84%
TSLA240816C002000002024-03-18 3:54PM EDT2024-08-1613.7213.8013.95+3.52+34.51%6211,88052.05%
TSLA240920C002000002024-03-18 3:50PM EDT2024-09-2016.3016.1516.40+3.99+32.41%4487,24751.86%
TSLA241018C002000002024-03-18 3:39PM EDT2024-10-1818.7218.4018.65+4.80+34.48%11062752.65%
TSLA241115C002000002024-03-18 2:49PM EDT2024-11-1520.8520.8021.10+4.40+26.75%461,89253.84%
TSLA241220C002000002024-03-18 3:59PM EDT2024-12-2023.2023.0523.25+5.10+28.18%3284,29153.97%
TSLA250117C002000002024-03-18 3:58PM EDT2025-01-1724.8524.8025.00+4.85+24.25%1,24733,92354.20%
TSLA250321C002000002024-03-18 3:51PM EDT2025-03-2128.6028.6528.85+5.20+22.22%3574,19754.87%
TSLA250620C002000002024-03-18 3:50PM EDT2025-06-2033.6533.5033.70+5.90+21.26%1249,09455.38%
TSLA250919C002000002024-03-18 2:07PM EDT2025-09-1938.0038.0038.30+6.15+19.31%931,09955.97%
TSLA251219C002000002024-03-18 3:47PM EDT2025-12-1942.4842.2542.60+6.23+17.19%1218,58656.56%
TSLA260116C002000002024-03-18 3:46PM EDT2026-01-1643.5043.5043.90+6.07+16.22%1806,85656.75%
TSLA260618C002000002024-03-18 3:58PM EDT2026-06-1849.8549.9050.50+6.65+15.39%1,0785,74057.62%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P002000002024-03-18 2:46PM EDT2024-03-2226.2025.6526.90-11.19-29.93%936463.28%
TSLA240328P002000002024-03-18 3:58PM EDT2024-03-2826.5026.0526.70-9.94-27.28%1241,53056.30%
TSLA240405P002000002024-03-18 3:53PM EDT2024-04-0527.3626.9027.30-9.69-26.15%1231,50751.15%
TSLA240412P002000002024-03-18 3:01PM EDT2024-04-1227.9427.5027.90-9.78-25.93%3035549.44%
TSLA240419P002000002024-03-18 3:56PM EDT2024-04-1928.8028.5528.95-8.65-23.10%21714,48150.15%
TSLA240426P002000002024-03-18 3:33PM EDT2024-04-2629.0829.1030.05-9.17-23.97%1215750.51%
TSLA240517P002000002024-03-18 3:56PM EDT2024-05-1730.7730.5531.00-8.16-20.96%2409,37047.21%
TSLA240621P002000002024-03-18 3:57PM EDT2024-06-2132.9532.5533.05-7.45-18.44%6827,59444.34%
TSLA240719P002000002024-03-18 3:55PM EDT2024-07-1934.7034.3534.90-7.40-17.58%344,49244.09%
TSLA240816P002000002024-03-18 12:49PM EDT2024-08-1636.3035.9036.45-6.95-16.07%351,64643.55%
TSLA240920P002000002024-03-18 3:50PM EDT2024-09-2037.6537.6037.90-6.90-15.49%1414,37742.34%
TSLA241018P002000002024-03-18 12:47PM EDT2024-10-1839.4439.1539.45-6.35-13.87%2215342.52%
TSLA241115P002000002024-03-15 1:23PM EDT2024-11-1548.0340.7041.150.00-31,12143.09%
TSLA241220P002000002024-03-18 3:51PM EDT2024-12-2042.4242.2042.50-5.94-12.28%613,46942.56%
TSLA250117P002000002024-03-18 3:33PM EDT2025-01-1743.2043.3043.60-6.30-12.73%24036,73942.33%
TSLA250321P002000002024-03-18 3:40PM EDT2025-03-2145.6545.6546.05-6.12-11.82%221442.09%
TSLA250620P002000002024-03-15 3:56PM EDT2025-06-2053.9948.6549.000.00-119,64241.51%
TSLA250919P002000002024-03-15 1:02PM EDT2025-09-1954.3851.3051.75-3.22-5.59%43,81641.16%
TSLA251219P002000002024-03-18 1:01PM EDT2025-12-1954.5953.8054.20-3.88-6.64%307,74940.79%
TSLA260116P002000002024-03-18 2:41PM EDT2026-01-1654.7554.5054.95-4.45-7.52%147,82540.73%
TSLA260618P002000002024-03-18 11:36AM EDT2026-06-1858.5058.1558.65-4.30-6.85%102,21940.31%