UK markets close in 5 hours 1 minute

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
171.56 -2.24 (-1.29%)
Pre-market: 07:29AM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003050002024-03-12 10:36AM EDT2024-03-220.010.000.000.00-14050.00%
TSLA240328C003050002024-03-15 12:11PM EDT2024-03-280.010.000.000.00-42050.00%
TSLA240405C003050002024-03-18 12:38PM EDT2024-04-050.030.000.000.00-311850.00%
TSLA240412C003050002024-03-18 12:42PM EDT2024-04-120.050.000.000.00-643250.00%
TSLA240419C003050002024-03-18 2:23PM EDT2024-04-190.110.000.00+0.03+37.50%201,82650.00%
TSLA240517C003050002024-03-18 12:09PM EDT2024-05-170.360.000.00+0.12+50.00%1201,81325.00%
TSLA240621C003050002024-03-18 10:36AM EDT2024-06-210.640.670.71+0.14+28.00%31,27157.20%
TSLA240719C003050002024-03-18 2:19PM EDT2024-07-191.171.131.17+0.31+36.05%345155.01%
TSLA240816C003050002024-03-18 3:39PM EDT2024-08-161.670.000.00+0.45+36.89%952812.50%
TSLA240920C003050002024-03-18 2:09PM EDT2024-09-202.280.000.00+0.62+37.35%1679312.50%
TSLA241018C003050002024-03-15 3:56PM EDT2024-10-182.213.003.150.00-318551.37%
TSLA241115C003050002024-03-18 1:03PM EDT2024-11-153.950.000.00+1.02+34.81%911212.50%
TSLA250321C003050002024-03-18 3:03PM EDT2025-03-218.300.000.00+2.10+33.87%230712.50%
TSLA250919C003050002024-03-18 10:25AM EDT2025-09-1913.990.000.000.00-11176.25%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P003050002024-02-08 1:40PM EDT2024-03-22115.30128.75130.400.00--00.00%
TSLA240328P003050002024-02-29 4:57PM EDT2024-03-28102.89130.60131.850.00--0136.72%
TSLA240419P003050002024-03-15 3:54PM EDT2024-04-19141.410.000.000.00-700.00%
TSLA240517P003050002024-03-13 3:49PM EDT2024-05-17134.92130.50131.900.00-3154.49%
TSLA240621P003050002024-03-13 3:43PM EDT2024-06-21135.270.000.000.00-100.00%
TSLA240719P003050002024-03-05 10:31AM EDT2024-07-19122.00130.45131.950.00-1052.03%
TSLA240816P003050002024-03-07 11:44AM EDT2024-08-16127.000.000.000.00-400.00%
TSLA240920P003050002024-03-11 11:34AM EDT2024-09-20126.90130.40132.000.00-1042.77%
TSLA241018P003050002024-03-13 12:19PM EDT2024-10-18133.30130.40132.050.00-1040.28%
TSLA241115P003050002024-03-18 1:05PM EDT2024-11-15132.720.000.00-10.78-7.51%220.00%
TSLA250321P003050002024-03-15 12:07PM EDT2025-03-21142.97131.35132.350.00-12432.37%
TSLA250919P003050002024-02-27 2:00PM EDT2025-09-19113.84133.30134.350.00-11832.54%