UK markets open in 2 hours 59 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:290.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C002900002024-03-14 9:56AM EDT2024-03-220.010.000.010.00-2750150.00%
TSLA240328C002900002024-03-18 10:59AM EDT2024-03-280.010.010.020.00-40216103.13%
TSLA240405C002900002024-03-18 2:50PM EDT2024-04-050.060.030.060.00-213285.16%
TSLA240412C002900002024-03-18 11:24AM EDT2024-04-120.070.060.080.00-830975.78%
TSLA240419C002900002024-03-18 1:36PM EDT2024-04-190.150.130.16+0.04+36.36%1211,99372.95%
TSLA240426C002900002024-03-18 11:56AM EDT2024-04-260.230.190.25+0.06+35.29%5014469.73%
TSLA240517C002900002024-03-18 12:33PM EDT2024-05-170.440.410.43+0.12+37.50%993,10261.69%
TSLA240621C002900002024-03-18 3:46PM EDT2024-06-210.900.870.92+0.26+40.62%256,33255.59%
TSLA240719C002900002024-03-18 12:08PM EDT2024-07-191.531.461.51+0.46+42.99%4748253.86%
TSLA240816C002900002024-03-18 11:09AM EDT2024-08-162.092.092.15+0.57+37.50%231452.46%
TSLA240920C002900002024-03-18 3:34PM EDT2024-09-202.972.872.97+0.85+40.09%1601,38250.95%
TSLA241018C002900002024-03-18 12:36PM EDT2024-10-183.803.803.95+1.05+38.18%277851.05%
TSLA241115C002900002024-03-18 1:54PM EDT2024-11-154.964.955.15+1.33+36.64%39751.65%
TSLA241220C002900002024-03-18 3:47PM EDT2024-12-206.276.206.35+1.69+36.90%2061,00651.49%
TSLA250117C002900002024-03-18 3:59PM EDT2025-01-177.407.257.40+2.00+37.04%1275,00051.51%
TSLA250321C002900002024-03-18 3:56PM EDT2025-03-219.959.8510.05+2.50+33.56%2454652.02%
TSLA250620C002900002024-03-18 3:39PM EDT2025-06-2013.8313.6013.80+3.13+29.25%1498152.51%
TSLA250919C002900002024-03-18 11:30AM EDT2025-09-1917.4017.3017.650.00-112253.03%
TSLA251219C002900002024-03-18 3:11PM EDT2025-12-1921.0021.1021.35+4.35+26.13%1591,90853.56%
TSLA260116C002900002024-03-18 3:47PM EDT2026-01-1622.4422.2522.60+4.05+22.02%172,27953.79%
TSLA260618C002900002024-02-22 1:25PM EDT2026-06-1828.5528.5028.85+5.03+21.39%2672654.76%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P002900002024-03-04 2:13PM EDT2024-03-22101.89115.60116.850.00-20199.22%
TSLA240419P002900002024-03-18 3:46PM EDT2024-04-19115.92115.45116.800.00-111056.25%
TSLA240517P002900002024-02-22 1:14PM EDT2024-05-1794.82115.50116.950.00-1051.76%
TSLA240621P002900002024-03-15 2:49PM EDT2024-06-21126.55115.50116.950.00-50954.98%
TSLA240719P002900002024-03-08 10:30AM EDT2024-07-19107.81115.45116.950.00-5048.34%
TSLA240816P002900002024-02-22 10:30AM EDT2024-08-1697.40115.45117.000.00-1144.10%
TSLA240920P002900002024-03-18 10:45AM EDT2024-09-20117.70115.60117.00-3.70-3.05%11039.76%
TSLA241018P002900002024-03-14 9:30AM EDT2024-10-18120.45115.65117.000.00-1037.09%
TSLA241115P002900002024-03-15 1:20PM EDT2024-11-15128.08116.05117.000.00-4934.89%
TSLA241220P002900002024-03-18 12:42PM EDT2024-12-20117.55116.40117.20-10.13-7.93%1538933.86%
TSLA250117P002900002024-03-18 2:39PM EDT2025-01-17117.10116.70117.45-11.70-9.08%344,37733.58%
TSLA250321P002900002024-03-14 1:02PM EDT2025-03-21127.60117.30118.300.00-11433.93%
TSLA250620P002900002024-03-14 11:43AM EDT2025-06-20127.80118.75119.500.00-7654533.74%
TSLA250919P002900002024-03-18 10:31AM EDT2025-09-19122.33119.90121.050.00-15634.11%
TSLA251219P002900002024-03-14 1:32PM EDT2025-12-19130.81121.30122.400.00-361,28533.94%
TSLA260116P002900002024-03-18 2:46PM EDT2026-01-16121.70121.70122.90-9.40-7.17%524134.02%
TSLA260618P002900002024-03-18 9:30AM EDT2026-06-18128.00124.05125.350.00-114933.98%