UK markets open in 5 hours 27 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:285.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C002850002024-03-18 9:30AM EDT2024-03-220.010.000.010.00-2170143.75%
TSLA240328C002850002024-03-18 3:05PM EDT2024-03-280.010.010.020.00-31232100.00%
TSLA240405C002850002024-03-18 3:26PM EDT2024-04-050.040.030.050.00-1362282.03%
TSLA240412C002850002024-03-18 12:32PM EDT2024-04-120.070.060.080.00-21573.63%
TSLA240419C002850002024-03-18 3:55PM EDT2024-04-190.160.140.17+0.05+45.45%303,64171.48%
TSLA240426C002850002024-03-18 1:54PM EDT2024-04-260.230.220.27+0.06+35.29%363868.85%
TSLA240517C002850002024-03-18 3:57PM EDT2024-05-170.470.460.47+0.12+34.29%752,53160.99%
TSLA240621C002850002024-03-18 3:25PM EDT2024-06-210.990.971.01+0.29+41.43%621,89355.20%
TSLA240719C002850002024-03-18 12:29PM EDT2024-07-191.601.601.65+0.45+39.13%102,90453.53%
TSLA240816C002850002024-03-18 1:25PM EDT2024-08-162.262.282.35+0.58+34.52%833152.25%
TSLA240920C002850002024-03-18 1:59PM EDT2024-09-203.183.103.20+0.90+39.47%41,81450.73%
TSLA241018C002850002024-03-18 3:51PM EDT2024-10-184.194.104.25+1.24+42.03%364650.94%
TSLA241115C002850002024-03-18 1:14PM EDT2024-11-155.205.355.55+1.45+38.67%113351.69%
TSLA250321C002850002024-03-18 3:55PM EDT2025-03-2110.5010.4010.65+2.40+29.63%626052.09%
TSLA250919C002850002024-03-18 3:59PM EDT2025-09-1918.1818.0518.35+3.87+27.04%123953.13%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P002850002024-03-13 12:43PM EDT2024-03-22113.57110.60111.800.00-1940100.00%
TSLA240328P002850002024-02-26 11:24AM EDT2024-03-2887.05110.60111.850.00-10105.47%
TSLA240419P002850002024-03-18 2:56PM EDT2024-04-19110.95110.45111.80-10.55-8.68%502187.11%
TSLA240517P002850002024-02-09 10:34AM EDT2024-05-1792.89108.70110.450.00-100.00%
TSLA240621P002850002024-03-11 10:05AM EDT2024-06-21102.26110.50111.950.00-2052.56%
TSLA240719P002850002024-03-07 2:27PM EDT2024-07-19106.13110.45111.950.00-1046.23%
TSLA240816P002850002024-03-18 11:05AM EDT2024-08-16111.84110.55112.00+21.49+23.79%1042.21%
TSLA240920P002850002024-03-15 11:42AM EDT2024-09-20122.46110.70111.950.00-1537.63%
TSLA241018P002850002024-03-15 3:05PM EDT2024-10-18121.53110.90112.00+6.36+5.52%11835.50%
TSLA241115P002850002024-03-15 3:59PM EDT2024-11-15121.58111.20112.200.00-2334.77%
TSLA250321P002850002024-03-15 3:42PM EDT2025-03-21122.55112.70113.700.00-2534.17%
TSLA250919P002850002024-01-31 3:31PM EDT2025-09-19103.1894.7595.350.00-11450.00%