UK markets open in 8 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:340.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003400002024-03-08 12:08PM EDT2024-03-220.020.000.010.00-200364190.63%
TSLA240328C003400002024-03-05 12:16PM EDT2024-03-280.030.000.010.00-14121.88%
TSLA240405C003400002024-03-14 11:33AM EDT2024-04-050.030.000.030.00-222698.44%
TSLA240412C003400002024-03-15 10:28AM EDT2024-04-120.020.020.040.00-1388.28%
TSLA240419C003400002024-03-18 1:15PM EDT2024-04-190.080.060.07+0.03+60.00%1662,57483.98%
TSLA240517C003400002024-03-18 3:38PM EDT2024-05-170.200.190.21+0.05+33.33%497669.63%
TSLA240621C003400002024-03-18 2:49PM EDT2024-06-210.440.410.44+0.11+33.33%232,51261.18%
TSLA240719C003400002024-03-18 1:36PM EDT2024-07-190.700.700.73+0.18+34.62%1229158.15%
TSLA240816C003400002024-03-18 2:52PM EDT2024-08-161.020.991.03+0.30+41.67%214755.57%
TSLA240920C003400002024-03-18 10:44AM EDT2024-09-201.311.371.44+0.31+31.00%231,20453.11%
TSLA241018C003400002024-03-15 2:34PM EDT2024-10-181.371.841.910.00-111,43652.34%
TSLA241115C003400002024-03-18 1:08PM EDT2024-11-152.492.532.62-0.16-6.04%44852.58%
TSLA241220C003400002024-03-18 1:27PM EDT2024-12-203.233.253.40+0.92+39.83%328152.03%
TSLA250117C003400002024-03-18 3:57PM EDT2025-01-174.003.954.05+1.02+34.23%263,76851.81%
TSLA250321C003400002024-03-18 10:14AM EDT2025-03-214.795.705.90+0.39+8.86%118051.90%
TSLA250620C003400002024-03-18 11:20AM EDT2025-06-208.658.558.70+2.00+30.08%71,66852.11%
TSLA250919C003400002024-03-18 10:17AM EDT2025-09-1910.2611.5011.80+1.06+11.52%711152.44%
TSLA251219C003400002024-03-18 12:50PM EDT2025-12-1914.7414.7014.95+3.20+27.73%1090352.88%
TSLA260116C003400002024-03-18 3:59PM EDT2026-01-1615.8015.7516.00+3.45+27.94%3278053.09%
TSLA260618C003400002024-03-18 3:59PM EDT2026-06-1821.5521.4021.70+3.70+20.73%301,37254.06%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P003400002024-03-15 12:30PM EDT2024-03-22178.20165.60166.800.00-20244.14%
TSLA240419P003400002024-03-06 3:48PM EDT2024-04-19162.30165.45166.800.00-2071.88%
TSLA240517P003400002024-01-30 11:01AM EDT2024-05-17147.08139.00139.700.00-200.00%
TSLA240621P003400002024-03-04 4:54PM EDT2024-06-21151.25165.50166.950.00-2051.95%
TSLA240719P003400002024-01-12 3:38PM EDT2024-07-19123.07145.65147.300.00-200.00%
TSLA240920P003400002024-02-09 10:42AM EDT2024-09-20147.06163.90165.400.00-1500.00%
TSLA241018P003400002024-02-12 12:03PM EDT2024-10-18149.01167.05169.100.00-3052.91%
TSLA241115P003400002024-03-18 9:43AM EDT2024-11-15172.90165.30167.10-5.61-3.14%5043.87%
TSLA241220P003400002024-02-29 12:39PM EDT2024-12-20141.20165.20167.000.00-21040.31%
TSLA250117P003400002024-03-18 2:10PM EDT2025-01-17165.30165.25167.00-14.95-8.29%41023438.43%
TSLA250321P003400002024-02-29 11:25AM EDT2025-03-21139.15165.10167.150.00-2035.94%
TSLA250620P003400002024-02-09 2:55PM EDT2025-06-20148.35163.80165.550.00-23690.00%
TSLA250919P003400002024-01-29 11:16AM EDT2025-09-19155.60140.90142.000.00-152630.00%
TSLA251219P003400002024-03-06 12:27PM EDT2025-12-19164.30175.80177.400.00-151,73948.14%
TSLA260116P003400002024-03-18 11:25AM EDT2026-01-16166.74166.65167.85-11.46-6.43%115829.35%
TSLA260618P003400002024-03-18 9:41AM EDT2026-06-18173.85167.85169.20-4.03-2.27%11229.85%