UK markets open in 1 hour 39 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:320.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003200002024-03-11 11:47AM EDT2024-03-220.010.000.010.00-211175.00%
TSLA240328C003200002024-03-18 9:30AM EDT2024-03-280.010.000.010.00-576109.38%
TSLA240405C003200002024-03-18 11:56AM EDT2024-04-050.020.010.040.00-10294.14%
TSLA240412C003200002024-03-18 2:53PM EDT2024-04-120.040.030.050.00-301083.59%
TSLA240419C003200002024-03-18 3:02PM EDT2024-04-190.090.080.10+0.03+50.00%11774180.27%
TSLA240426C003200002024-03-18 11:55AM EDT2024-04-260.13--+0.13---0.00%
TSLA240517C003200002024-03-18 1:26PM EDT2024-05-170.270.250.27+0.08+42.11%1493,32966.55%
TSLA240621C003200002024-03-18 12:30PM EDT2024-06-210.580.530.57+0.15+34.88%444,85258.89%
TSLA240719C003200002024-03-18 2:21PM EDT2024-07-190.920.900.93+0.22+31.43%28551256.25%
TSLA240816C003200002024-03-18 2:00PM EDT2024-08-161.301.301.34+0.35+36.84%329354.22%
TSLA240920C003200002024-03-18 3:53PM EDT2024-09-201.811.801.87+0.47+35.07%5081,63752.12%
TSLA241018C003200002024-03-18 3:55PM EDT2024-10-182.442.412.50+0.68+38.64%715551.69%
TSLA241115C003200002024-03-18 1:37PM EDT2024-11-153.173.253.40+0.76+31.54%325152.11%
TSLA241220C003200002024-03-18 2:16PM EDT2024-12-204.204.154.30+1.15+37.70%341,22851.69%
TSLA250117C003200002024-03-18 3:54PM EDT2025-01-175.005.005.10+1.35+36.99%865,96751.62%
TSLA250321C003200002024-03-18 3:04PM EDT2025-03-217.057.057.25+1.85+35.58%1618151.87%
TSLA250620C003200002024-03-18 2:38PM EDT2025-06-2010.4010.2510.45+2.50+31.65%402,01652.23%
TSLA250919C003200002024-03-18 1:10PM EDT2025-09-1913.3013.5013.800.00-4714252.61%
TSLA251219C003200002024-03-18 3:39PM EDT2025-12-1917.1516.9517.20+3.85+28.95%81,35653.11%
TSLA260116C003200002024-03-18 11:07AM EDT2026-01-1617.9518.0518.35+3.58+24.91%181,18153.34%
TSLA260618C003200002024-03-18 3:41PM EDT2026-06-1824.1623.9524.30+4.36+22.02%13174454.32%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P003200002024-02-16 3:09PM EDT2024-03-22119.65155.65157.100.00-10557.96%
TSLA240419P003200002024-03-14 3:56PM EDT2024-04-19157.60145.45146.800.00-7065.63%
TSLA240517P003200002024-01-17 4:03PM EDT2024-05-17105.45119.45120.500.00-1000.00%
TSLA240621P003200002024-03-18 2:56PM EDT2024-06-21146.35145.50146.95-10.95-6.96%1,14030363.09%
TSLA240719P003200002024-02-02 3:18PM EDT2024-07-19131.50116.65118.000.00-100.00%
TSLA240816P003200002024-01-30 11:00AM EDT2024-08-16125.96118.70120.000.00--00.00%
TSLA240920P003200002024-03-07 4:45PM EDT2024-09-20140.44145.40147.000.00-603045.61%
TSLA241018P003200002024-02-15 10:34AM EDT2024-10-18127.52155.45157.300.00-6076.32%
TSLA241115P003200002024-02-06 11:13AM EDT2024-11-15136.00140.40142.400.00-100.00%
TSLA241220P003200002024-03-11 10:57AM EDT2024-12-20141.73145.40147.000.00-50037.43%
TSLA250117P003200002024-03-15 3:57PM EDT2025-01-17156.45145.40147.000.00-113135.68%
TSLA250321P003200002024-03-15 11:40AM EDT2025-03-21157.30145.60147.000.00-101032.52%
TSLA250620P003200002024-03-15 9:45AM EDT2025-06-20156.06146.40147.300.00-521730.66%
TSLA250919P003200002024-03-14 11:31AM EDT2025-09-19157.00147.10148.200.00-1116331.27%
TSLA251219P003200002024-03-15 9:53AM EDT2025-12-19158.00147.95149.000.00-11,74231.10%
TSLA260116P003200002024-03-15 11:23AM EDT2026-01-16157.90148.20149.350.00-744531.26%
TSLA260618P003200002024-03-18 9:51AM EDT2026-06-18155.50149.85151.200.00-211431.61%