UK markets open in 2 hours

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:250.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C002500002024-03-18 3:47PM EDT2024-03-220.010.000.010.00-2013,328109.38%
TSLA240328C002500002024-03-18 3:55PM EDT2024-03-280.030.030.04-0.01-25.00%5557,05082.81%
TSLA240405C002500002024-03-18 3:53PM EDT2024-04-050.110.110.12+0.02+22.22%2451,31770.70%
TSLA240412C002500002024-03-18 3:29PM EDT2024-04-120.180.170.19+0.05+38.46%5881,46163.67%
TSLA240419C002500002024-03-18 3:58PM EDT2024-04-190.400.400.41+0.13+48.15%2,80521,15863.67%
TSLA240426C002500002024-03-18 3:59PM EDT2024-04-260.590.590.60+0.19+47.50%11123961.65%
TSLA240517C002500002024-03-18 3:59PM EDT2024-05-171.091.081.11+0.35+47.30%3,52214,80955.98%
TSLA240621C002500002024-03-18 3:59PM EDT2024-06-212.172.162.19+0.67+44.67%1,62118,14152.09%
TSLA240719C002500002024-03-18 3:58PM EDT2024-07-193.353.353.45+1.07+46.93%8604,52551.64%
TSLA240816C002500002024-03-18 3:57PM EDT2024-08-164.604.554.70+1.33+40.67%2542,56851.12%
TSLA240920C002500002024-03-18 3:55PM EDT2024-09-206.056.006.15+1.70+39.08%1,0059,38950.39%
TSLA241018C002500002024-03-18 3:56PM EDT2024-10-187.607.507.65+2.12+38.69%6086450.81%
TSLA241115C002500002024-03-18 3:13PM EDT2024-11-159.259.259.45+2.25+32.14%2981,35051.78%
TSLA241220C002500002024-03-18 3:52PM EDT2024-12-2011.0111.0011.15+2.77+33.62%2003,10751.84%
TSLA250117C002500002024-03-18 3:57PM EDT2025-01-1712.4712.4012.60+2.97+31.26%1,83134,95052.02%
TSLA250321C002500002024-03-18 3:58PM EDT2025-03-2115.7515.7015.95+3.40+27.53%2341,63752.70%
TSLA250620C002500002024-03-18 3:57PM EDT2025-06-2020.2520.2020.40+3.94+24.16%6435,34153.33%
TSLA250919C002500002024-03-18 3:54PM EDT2025-09-1924.3524.4024.70+4.35+21.75%1874953.88%
TSLA251219C002500002024-03-18 3:59PM EDT2025-12-1928.7528.5028.85+5.15+21.82%2035,72654.47%
TSLA260116C002500002024-03-18 3:59PM EDT2026-01-1630.1529.8030.15+5.46+22.11%3205,01654.72%
TSLA260618C002500002024-03-18 3:16PM EDT2026-06-1836.2936.3536.75+5.33+17.22%2886,82755.69%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P002500002024-03-05 10:36AM EDT2024-03-2267.1075.4576.850.00-40130.47%
TSLA240328P002500002024-03-18 3:16PM EDT2024-03-2876.5475.6076.85-3.76-4.68%3494.14%
TSLA240405P002500002024-03-13 11:51AM EDT2024-04-0578.0075.5076.950.00-4070.31%
TSLA240412P002500002024-03-18 9:36AM EDT2024-04-1282.5075.4577.00-6.00-6.78%30-59.67%
TSLA240419P002500002024-03-18 3:50PM EDT2024-04-1976.2575.6576.80-10.45-12.05%1,11173952.73%
TSLA240426P002500002024-03-18 10:52AM EDT2024-04-2678.2075.4077.10-9.85-11.19%3-67.94%
TSLA240517P002500002024-03-18 11:41AM EDT2024-05-1777.0075.6076.90-9.90-11.39%1620552.37%
TSLA240621P002500002024-03-18 3:42PM EDT2024-06-2176.4576.3076.90-10.32-11.89%3437,67841.65%
TSLA240719P002500002024-03-18 11:25AM EDT2024-07-1976.6076.7077.35-10.35-11.90%1790140.16%
TSLA240816P002500002024-03-15 11:35AM EDT2024-08-1687.5077.2077.850.00-213239.14%
TSLA240920P002500002024-03-18 3:37PM EDT2024-09-2077.7077.7578.45-10.25-11.65%1812,60237.95%
TSLA241018P002500002024-03-15 11:05AM EDT2024-10-1888.3877.7579.200.00-28838.12%
TSLA241115P002500002024-03-18 1:23PM EDT2024-11-1580.5279.2080.15-9.20-10.25%311738.76%
TSLA241220P002500002024-03-18 12:12PM EDT2024-12-2080.8280.1080.85-7.68-8.68%514638.07%
TSLA250117P002500002024-03-18 2:52PM EDT2025-01-1781.0680.7581.50-8.68-9.67%76717,08337.82%
TSLA250321P002500002024-03-18 3:26PM EDT2025-03-2182.5282.2583.30-8.66-9.50%124638.05%
TSLA250620P002500002024-03-18 10:48AM EDT2025-06-2086.1484.6085.40-5.76-6.27%12,97337.54%
TSLA250919P002500002024-03-18 3:30PM EDT2025-09-1986.8986.6087.60-8.61-9.02%7749037.40%
TSLA251219P002500002024-03-18 3:59PM EDT2025-12-1988.7588.8089.40-6.65-6.97%223,78236.90%
TSLA260116P002500002024-03-18 11:49AM EDT2026-01-1690.4089.4090.10-5.48-5.72%71,92736.96%
TSLA260618P002500002024-03-18 11:55AM EDT2026-06-1893.5292.5093.25-6.58-6.57%352236.67%