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
175.42 -0.37 (-0.21%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328C002450002024-03-28 3:58PM EDT2024-03-280.010.000.010.00-1022,049200.00%
TSLA240405C002450002024-03-28 3:57PM EDT2024-04-050.030.020.030.00-1,1862,25577.73%
TSLA240412C002450002024-03-28 3:39PM EDT2024-04-120.070.010.07-0.05-41.67%402,51661.33%
TSLA240419C002450002024-03-28 3:56PM EDT2024-04-190.270.270.28-0.07-20.59%2544,33965.53%
TSLA240426C002450002024-03-28 3:26PM EDT2024-04-260.500.160.53-0.13-20.63%2025659.47%
TSLA240503C002450002024-03-28 1:24PM EDT2024-05-030.700.200.86-0.19-21.35%1110257.64%
TSLA240517C002450002024-03-28 3:38PM EDT2024-05-171.151.111.14-0.28-19.58%583,87756.96%
TSLA240621C002450002024-03-28 3:04PM EDT2024-06-212.492.382.45-0.28-10.11%1,4732,56752.70%
TSLA240719C002450002024-03-28 3:27PM EDT2024-07-193.903.753.90-0.50-11.36%391,53952.20%
TSLA240816C002450002024-03-28 3:03PM EDT2024-08-165.305.105.25-0.50-8.62%912,46651.53%
TSLA240920C002450002024-03-28 3:31PM EDT2024-09-206.806.706.90-1.30-16.05%31,89050.79%
TSLA241018C002450002024-03-26 3:01PM EDT2024-10-189.408.358.550.00-3223251.25%
TSLA241115C002450002024-03-28 3:50PM EDT2024-11-1510.3510.2510.50-0.95-8.41%371252.26%
TSLA241220C002450002024-03-28 11:23AM EDT2024-12-2012.5012.0012.25-0.70-5.30%72052.12%
TSLA250117C002450002024-03-28 3:03PM EDT2025-01-1713.7213.5513.85-1.53-10.03%1783152.41%
TSLA250321C002450002024-03-27 2:56PM EDT2025-03-2119.0017.0517.350.00-133353.08%
TSLA250919C002450002024-03-28 11:15AM EDT2025-09-1926.9025.1526.90-1.35-4.78%134953.96%
TSLA261218C002450002024-03-28 2:14PM EDT2026-12-1846.4244.3547.35-1.27-2.66%22156.94%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P002450002024-03-12 12:37PM EDT2024-03-2867.4567.9070.550.00-20221.88%
TSLA240405P002450002024-03-28 3:45PM EDT2024-04-0569.2968.3571.20+1.79+2.65%11118.26%
TSLA240419P002450002024-03-28 3:48PM EDT2024-04-1969.4568.4070.70+3.41+5.16%3336667.82%
TSLA240426P002450002024-03-26 10:18AM EDT2024-04-2668.2568.4070.80+6.25+10.08%1160.74%
TSLA240503P002450002024-03-28 9:38AM EDT2024-05-0368.0067.3068.85-1.00-1.45%--0.00%
TSLA240517P002450002024-03-27 1:58PM EDT2024-05-1765.6368.0070.700.00-398160.69%
TSLA240621P002450002024-03-28 3:25PM EDT2024-06-2169.7268.7071.05+3.27+4.92%270749.18%
TSLA240719P002450002024-03-28 1:27PM EDT2024-07-1969.3370.0571.90-0.67-0.96%131447.17%
TSLA240816P002450002024-03-20 1:23PM EDT2024-08-1673.3270.6072.450.00-59044.54%
TSLA240920P002450002024-03-26 2:52PM EDT2024-09-2069.2571.4073.100.00-172,08042.15%
TSLA241018P002450002024-03-26 12:20PM EDT2024-10-1869.1572.0073.250.00-11539.62%
TSLA241115P002450002024-03-26 10:40AM EDT2024-11-1568.8373.4575.000.00-14741.83%
TSLA241220P002450002024-03-28 12:12PM EDT2024-12-2074.2074.2575.85+3.90+5.55%1740.96%
TSLA250117P002450002024-03-28 12:00PM EDT2025-01-1774.9274.9576.60+1.82+2.49%11540.55%
TSLA250321P002450002024-03-28 2:49PM EDT2025-03-2177.0076.8078.50+4.90+6.80%16540.26%
TSLA250919P002450002024-03-20 3:34PM EDT2025-09-1981.0080.5582.650.00-114538.47%