UK markets open in 50 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:310.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003100002024-03-14 3:21PM EDT2024-03-220.010.000.010.00-20482168.75%
TSLA240328C003100002024-03-15 11:53AM EDT2024-03-280.010.000.010.00-100319106.25%
TSLA240405C003100002024-03-18 9:32AM EDT2024-04-050.040.020.040.00-112691.41%
TSLA240412C003100002024-03-18 12:44PM EDT2024-04-120.050.040.060.00-2181.45%
TSLA240419C003100002024-03-18 3:39PM EDT2024-04-190.100.090.12+0.01+11.11%1803,14377.93%
TSLA240517C003100002024-03-18 2:25PM EDT2024-05-170.320.290.31+0.11+52.38%784264.94%
TSLA240621C003100002024-03-18 2:55PM EDT2024-06-210.650.620.65+0.18+38.30%223,88757.72%
TSLA240719C003100002024-03-18 3:24PM EDT2024-07-191.051.041.08+0.30+40.00%3071755.38%
TSLA240816C003100002024-03-18 11:04AM EDT2024-08-161.501.501.55+0.38+33.93%248153.56%
TSLA240920C003100002024-03-18 3:21PM EDT2024-09-202.102.082.17+0.55+35.48%281,33551.69%
TSLA241018C003100002024-03-18 11:08AM EDT2024-10-182.802.792.88+0.79+39.30%22051.40%
TSLA241115C003100002024-03-18 10:15AM EDT2024-11-153.103.703.90+0.44+16.54%435951.90%
TSLA241220C003100002024-03-18 3:18PM EDT2024-12-204.804.704.90+1.25+35.21%1952951.58%
TSLA250117C003100002024-03-18 3:32PM EDT2025-01-175.755.655.75+1.62+39.23%1345,25551.55%
TSLA250321C003100002024-03-18 12:47PM EDT2025-03-217.907.858.05+1.80+29.51%3039051.86%
TSLA250620C003100002024-03-18 3:50PM EDT2025-06-2011.3811.2511.45+2.73+31.56%211,53352.31%
TSLA250919C003100002024-03-15 10:09AM EDT2025-09-1911.2014.6514.950.00-4213452.72%
TSLA251219C003100002024-03-18 3:53PM EDT2025-12-1918.1918.2018.50+3.49+23.74%41,22653.25%
TSLA260116C003100002024-03-18 3:33PM EDT2026-01-1619.7019.3519.65+3.70+23.13%5296753.48%
TSLA260618C003100002024-03-18 3:33PM EDT2026-06-1825.6025.4025.70+4.45+21.04%751,73154.46%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003100002024-03-15 3:57PM EDT2024-04-19146.45135.45136.800.00-1062.50%
TSLA240517P003100002024-03-18 3:52PM EDT2024-05-17136.28135.50136.95-11.32-7.67%5057.42%
TSLA240621P003100002024-03-05 11:18AM EDT2024-06-21130.00135.50136.950.00-6060.50%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-5088.08%
TSLA240920P003100002024-02-20 10:36AM EDT2024-09-20113.40135.40137.000.00-13043.74%
TSLA241018P003100002024-02-15 10:30AM EDT2024-10-18120.86145.45147.250.00-1073.94%
TSLA241115P003100002024-03-18 11:23AM EDT2024-11-15135.60135.30137.15+23.60+21.07%2039.44%
TSLA241220P003100002024-03-18 1:51PM EDT2024-12-20137.02135.55136.80+4.27+3.22%278034.40%
TSLA250117P003100002024-03-18 2:02PM EDT2025-01-17137.00135.70136.85-10.45-7.09%952433.18%
TSLA250321P003100002024-03-18 11:21AM EDT2025-03-21136.30136.15137.05-12.29-8.27%11731.48%
TSLA250620P003100002024-03-14 9:30AM EDT2025-06-20143.20136.95137.800.00-2127831.48%
TSLA250919P003100002024-03-12 9:30AM EDT2025-09-19134.38137.85138.900.00-1213032.05%
TSLA251219P003100002024-03-14 11:28AM EDT2025-12-19147.90138.90140.000.00-31,05132.18%
TSLA260116P003100002024-03-18 10:30AM EDT2026-01-16141.88139.15140.35-2.22-1.54%124532.20%
TSLA260618P003100002024-03-18 9:51AM EDT2026-06-18147.05141.05142.400.00-13132.40%