UK markets close in 6 hours 7 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
174.77 +0.97 (+0.56%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:345.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003450002024-03-08 11:48AM EDT2024-03-220.020.000.000.00-200050.00%
TSLA240328C003450002024-03-12 3:54PM EDT2024-03-280.010.000.000.00-4050.00%
TSLA240405C003450002024-03-04 11:15AM EDT2024-04-050.050.000.000.00-200050.00%
TSLA240412C003450002024-03-18 11:22AM EDT2024-04-120.030.000.000.00-10050.00%
TSLA240419C003450002024-03-18 12:57PM EDT2024-04-190.080.000.00+0.04+100.00%11050.00%
TSLA240426C003450002024-03-14 3:09PM EDT2024-04-260.090.000.000.00--050.00%
TSLA240517C003450002024-03-18 3:10PM EDT2024-05-170.200.000.00+0.05+33.33%6025.00%
TSLA240621C003450002024-03-14 1:03PM EDT2024-06-210.330.390.420.00-1541061.82%
TSLA240719C003450002024-03-18 3:04PM EDT2024-07-190.670.660.69+0.17+34.00%119658.62%
TSLA240816C003450002024-03-14 12:18PM EDT2024-08-160.750.000.000.00-9025.00%
TSLA240920C003450002024-03-18 11:09AM EDT2024-09-201.330.000.00+0.47+54.65%5025.00%
TSLA241018C003450002024-03-18 10:20AM EDT2024-10-181.501.731.80+0.26+20.97%268652.55%
TSLA241115C003450002024-03-18 1:08PM EDT2024-11-152.350.000.00+0.63+36.63%2012.50%
TSLA250321C003450002024-03-18 3:07PM EDT2025-03-215.450.000.00+0.69+14.50%2012.50%
TSLA250919C003450002024-03-13 12:32PM EDT2025-09-199.970.000.000.00-1012.50%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P003450002024-02-07 10:48AM EDT2024-03-22158.53168.75170.400.00--00.00%
TSLA240419P003450002024-01-09 1:06PM EDT2024-04-19109.72154.60155.900.00-600.00%
TSLA240517P003450002023-12-07 4:38PM EDT2024-05-17105.10106.85108.850.00-1080.00%
TSLA240621P003450002024-01-17 3:32PM EDT2024-06-21131.95144.40145.600.00-8000.00%
TSLA240920P003450002024-03-18 3:54PM EDT2024-09-20171.45170.40172.00+20.70+13.73%1049.94%
TSLA241115P003450002024-02-28 4:11PM EDT2024-11-15143.300.000.000.00-200.00%
TSLA250321P003450002024-02-29 11:23AM EDT2025-03-21144.30170.10172.050.00-2035.94%
TSLA250919P003450002023-09-05 9:48AM EDT2025-09-19119.95116.55117.350.00-34200.00%