UK markets close in 8 hours 18 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
173.40 -0.40 (-0.23%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003250002024-03-11 11:20AM EDT2024-03-220.010.000.010.00-21429181.25%
TSLA240328C003250002024-03-08 12:10PM EDT2024-03-280.030.000.010.00-130112.50%
TSLA240405C003250002024-03-13 1:09PM EDT2024-04-050.010.010.040.00-1696.09%
TSLA240412C003250002024-03-18 2:53PM EDT2024-04-120.040.030.05+0.01+33.33%21285.16%
TSLA240419C003250002024-03-18 12:06PM EDT2024-04-190.100.070.10+0.03+42.86%1412,16381.45%
TSLA240426C003250002024-03-18 11:55AM EDT2024-04-260.120.100.15-0.03-20.00%1276.95%
TSLA240517C003250002024-03-18 3:21PM EDT2024-05-170.260.240.26+0.08+44.44%71,84067.63%
TSLA240621C003250002024-03-18 3:56PM EDT2024-06-210.520.500.53+0.12+30.00%70112,40359.47%
TSLA240719C003250002024-03-18 10:16AM EDT2024-07-190.700.840.88+0.11+18.64%835856.74%
TSLA240816C003250002024-03-18 3:04PM EDT2024-08-161.221.211.25+0.34+38.64%591754.55%
TSLA240920C003250002024-03-18 9:38AM EDT2024-09-201.411.671.75+0.12+9.30%31,85952.34%
TSLA241018C003250002024-03-15 3:56PM EDT2024-10-181.662.252.330.00-68251.84%
TSLA241115C003250002024-03-18 1:05PM EDT2024-11-153.003.053.20+0.83+38.25%137152.26%
TSLA250321C003250002024-03-18 3:57PM EDT2025-03-216.816.706.90+1.71+33.53%623651.92%
TSLA250919C003250002024-03-14 3:17PM EDT2025-09-199.8513.0013.250.00-310552.58%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003250002024-03-14 3:56PM EDT2024-04-19162.63150.45151.800.00-4067.19%
TSLA240517P003250002024-02-02 4:51PM EDT2024-05-17136.97121.60123.100.00-100.00%
TSLA240621P003250002023-12-14 1:03PM EDT2024-06-2181.55105.70107.650.00-2100.00%
TSLA240719P003250002023-12-08 2:24PM EDT2024-07-1989.290.000.000.00--00.00%
TSLA240920P003250002024-02-02 10:45AM EDT2024-09-20140.79121.90123.000.00-200.00%
TSLA241018P003250002024-02-15 11:10AM EDT2024-10-18130.62160.45162.250.00-5077.38%
TSLA241115P003250002024-02-15 10:31AM EDT2024-11-15134.06160.45162.250.00-5072.77%
TSLA250321P003250002024-02-28 4:11PM EDT2025-03-21125.51150.50151.900.00-1032.52%
TSLA250919P003250002024-01-16 10:30AM EDT2025-09-19120.850.000.000.00-11120.00%