UK markets open in 3 hours 2 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:280.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C002800002024-03-18 2:14PM EDT2024-03-220.010.000.01-0.01-50.00%4911140.63%
TSLA240328C002800002024-03-18 2:18PM EDT2024-03-280.020.010.020.00-2280796.88%
TSLA240405C002800002024-03-18 3:34PM EDT2024-04-050.060.040.07+0.02+50.00%1024782.03%
TSLA240412C002800002024-03-18 12:50PM EDT2024-04-120.080.070.090.00-1053372.46%
TSLA240419C002800002024-03-18 3:08PM EDT2024-04-190.170.160.18+0.03+21.43%5854,05070.12%
TSLA240426C002800002024-03-18 2:14PM EDT2024-04-260.260.240.28+0.05+23.81%112567.29%
TSLA240517C002800002024-03-18 2:15PM EDT2024-05-170.530.500.53+0.16+43.24%275,82860.16%
TSLA240621C002800002024-03-18 3:55PM EDT2024-06-211.101.091.11+0.32+41.03%3848,61754.71%
TSLA240719C002800002024-03-18 1:21PM EDT2024-07-191.731.761.82+0.50+40.65%642,80853.16%
TSLA240816C002800002024-03-18 3:27PM EDT2024-08-162.552.502.57+0.76+42.46%231,81451.98%
TSLA240920C002800002024-03-18 3:09PM EDT2024-09-203.413.453.55+0.96+39.18%1012,33350.81%
TSLA241018C002800002024-03-18 2:28PM EDT2024-10-184.554.454.60+1.35+42.19%412950.82%
TSLA241115C002800002024-03-18 1:37PM EDT2024-11-155.605.805.95+1.25+28.74%250151.64%
TSLA241220C002800002024-03-18 3:58PM EDT2024-12-207.207.157.30+2.00+38.46%15063451.55%
TSLA250117C002800002024-03-18 3:54PM EDT2025-01-178.288.308.45+2.03+32.48%1069,20551.63%
TSLA250321C002800002024-03-18 2:04PM EDT2025-03-2110.9611.0511.25+2.53+30.01%12638652.13%
TSLA250620C002800002024-03-18 3:38PM EDT2025-06-2015.2315.0015.20+3.91+34.54%851,91352.68%
TSLA250919C002800002024-03-18 3:58PM EDT2025-09-1918.9418.8519.15+3.86+25.60%430753.20%
TSLA251219C002800002024-03-18 11:49AM EDT2025-12-1922.4522.7023.00+3.96+21.42%71,25353.74%
TSLA260116C002800002024-03-18 1:50PM EDT2026-01-1623.6523.9024.25+4.05+20.66%101,10053.97%
TSLA260618C002800002024-03-18 3:30PM EDT2026-06-1830.5530.2530.60+5.05+19.80%583,36154.95%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P002800002024-03-13 12:43PM EDT2024-03-22108.54105.45106.850.00-1020165.63%
TSLA240419P002800002024-03-05 11:14AM EDT2024-04-1999.00105.45106.800.00-2052.34%
TSLA240426P002800002024-03-13 10:06AM EDT2024-04-26106.95105.40107.050.00---60.25%
TSLA240517P002800002024-03-14 11:06AM EDT2024-05-17115.00105.50106.950.00-1065.43%
TSLA240621P002800002024-03-18 2:56PM EDT2024-06-21106.50105.50106.95-9.40-8.11%1,04027552.03%
TSLA240719P002800002024-03-18 3:50PM EDT2024-07-19106.15105.50106.95-11.75-9.97%7945.73%
TSLA240816P002800002024-03-18 3:50PM EDT2024-08-16106.25105.65107.00-11.25-9.57%3341.74%
TSLA240920P002800002024-03-18 9:30AM EDT2024-09-20110.17105.90106.90-7.03-6.00%12,30036.82%
TSLA241018P002800002024-03-18 3:59PM EDT2024-10-18106.69106.15107.15-10.59-9.03%61236.12%
TSLA241115P002800002024-03-15 3:54PM EDT2024-11-15116.80106.45107.450.00-1635.72%
TSLA241220P002800002024-03-18 11:08AM EDT2024-12-20107.60106.90107.70-9.75-8.31%130934.60%
TSLA250117P002800002024-03-15 2:34PM EDT2025-01-17117.53107.35108.050.00-25,60834.44%
TSLA250321P002800002024-03-15 2:34PM EDT2025-03-21118.05108.20109.150.00-11334.89%
TSLA250620P002800002024-03-15 12:26PM EDT2025-06-20119.88109.85110.700.00-14459834.90%
TSLA250919P002800002024-03-06 11:20AM EDT2025-09-19110.40111.25112.350.00-12014434.96%
TSLA251219P002800002024-03-15 3:14PM EDT2025-12-19121.45112.80113.900.00-267734.81%
TSLA260116P002800002024-03-18 10:24AM EDT2026-01-16116.55113.25114.40-6.39-5.20%188634.80%
TSLA260618P002800002024-03-18 1:36PM EDT2026-06-18117.28115.80117.10-6.19-5.01%78834.75%