UK markets open in 2 hours 58 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:295.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C002950002024-03-12 10:47AM EDT2024-03-220.010.000.010.00-118169153.13%
TSLA240328C002950002024-03-18 3:32PM EDT2024-03-280.010.000.020.00-110541103.13%
TSLA240405C002950002024-03-18 9:33AM EDT2024-04-050.030.030.060.00-217087.89%
TSLA240412C002950002024-03-18 1:05PM EDT2024-04-120.060.050.070.00-61,00676.76%
TSLA240419C002950002024-03-18 1:39PM EDT2024-04-190.140.120.14+0.04+40.00%101,38474.02%
TSLA240426C002950002024-03-15 3:16PM EDT2024-04-260.180.180.230.00--1171.00%
TSLA240517C002950002024-03-18 3:43PM EDT2024-05-170.400.380.40+0.11+37.93%321,57162.65%
TSLA240621C002950002024-03-18 3:17PM EDT2024-06-210.800.810.83+0.20+33.33%1202,42756.15%
TSLA240719C002950002024-03-18 12:07PM EDT2024-07-191.411.331.38+0.41+41.00%482,36854.20%
TSLA240816C002950002024-03-18 2:08PM EDT2024-08-161.941.921.97+0.56+40.58%448352.72%
TSLA240920C002950002024-03-18 3:39PM EDT2024-09-202.722.642.73+0.77+39.49%71,01451.10%
TSLA241018C002950002024-03-18 12:35PM EDT2024-10-183.503.503.65+0.98+38.89%7596251.12%
TSLA241115C002950002024-03-18 1:01PM EDT2024-11-154.554.604.80+1.23+37.05%130551.71%
TSLA250321C002950002024-03-18 3:14PM EDT2025-03-219.359.309.50+2.60+38.52%1132951.96%
TSLA250919C002950002024-03-18 2:39PM EDT2025-09-1916.8216.6016.900.00-612152.94%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P002950002024-03-18 3:46PM EDT2024-04-19120.91120.45121.800.00-291057.81%
TSLA240517P002950002024-02-22 10:30AM EDT2024-05-17101.55120.50121.950.00-1053.22%
TSLA240621P002950002024-03-04 4:46PM EDT2024-06-21105.74120.50121.950.00-170056.40%
TSLA240719P002950002024-01-31 12:23PM EDT2024-07-19103.790.000.000.00-100.00%
TSLA240816P002950002024-03-08 10:30AM EDT2024-08-16112.63120.45122.000.00-2045.24%
TSLA240920P002950002024-03-18 11:19AM EDT2024-09-20120.69120.40122.05-11.86-8.95%12541.19%
TSLA241018P002950002024-03-18 10:36AM EDT2024-10-18123.54--+123.54---0.00%
TSLA241115P002950002024-03-18 9:30AM EDT2024-11-15126.36120.90121.90+1.19+0.95%3535.06%
TSLA250321P002950002024-03-06 4:33PM EDT2025-03-21118.80122.10122.900.00-16833.26%
TSLA250919P002950002024-03-18 10:31AM EDT2025-09-19126.83124.35125.450.00-114333.63%