UK markets close in 8 hours 17 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
173.70 -0.10 (-0.06%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003500002024-03-08 4:45PM EDT2024-03-220.010.000.010.00-19110196.88%
TSLA240328C003500002024-03-12 1:13PM EDT2024-03-280.010.000.010.00-1644125.00%
TSLA240405C003500002024-03-12 1:38PM EDT2024-04-050.010.010.020.00-1046101.56%
TSLA240412C003500002024-03-11 10:04AM EDT2024-04-120.050.020.040.00-3491.41%
TSLA240419C003500002024-03-18 3:02PM EDT2024-04-190.060.050.06+0.02+50.00%4004,80185.74%
TSLA240426C003500002024-03-14 3:42PM EDT2024-04-260.090.070.120.00-3782.23%
TSLA240517C003500002024-03-18 3:55PM EDT2024-05-170.180.170.19+0.04+28.57%962,44471.29%
TSLA240621C003500002024-03-18 2:56PM EDT2024-06-210.400.370.40+0.11+37.93%26312,36162.45%
TSLA240719C003500002024-03-18 11:56AM EDT2024-07-190.660.620.64+0.17+34.69%2472,68858.96%
TSLA240816C003500002024-03-18 3:19PM EDT2024-08-160.910.880.92+0.27+42.19%8151,33656.32%
TSLA240920C003500002024-03-18 3:18PM EDT2024-09-201.231.211.27+0.30+32.26%344,81553.61%
TSLA241018C003500002024-03-18 10:41AM EDT2024-10-181.551.651.70+0.37+31.36%451,49352.84%
TSLA241115C003500002024-03-18 3:48PM EDT2024-11-152.302.262.33+0.65+39.39%3121352.91%
TSLA241220C003500002024-03-18 3:31PM EDT2024-12-203.002.932.99+0.83+38.25%3742252.22%
TSLA250117C003500002024-03-18 3:53PM EDT2025-01-173.563.503.65+0.88+32.84%1,01417,16751.94%
TSLA250321C003500002024-03-18 2:12PM EDT2025-03-215.155.155.35+1.25+32.05%32133151.97%
TSLA250620C003500002024-03-18 3:47PM EDT2025-06-207.957.808.00+1.95+32.50%1814,80452.09%
TSLA250919C003500002024-03-15 2:42PM EDT2025-09-198.6010.6510.900.00-443652.37%
TSLA251219C003500002024-03-18 11:11AM EDT2025-12-1913.7013.7013.95+2.79+25.57%3213,36752.77%
TSLA260116C003500002024-03-18 3:37PM EDT2026-01-1614.9514.7014.90+3.05+25.63%613,66952.92%
TSLA260618C003500002024-03-18 2:07PM EDT2026-06-1820.3020.2520.60+3.70+22.29%1654,55453.99%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240328P003500002024-03-05 12:26PM EDT2024-03-28171.50175.60176.850.00--0164.84%
TSLA240419P003500002024-02-05 4:55PM EDT2024-04-19168.97172.50173.300.00-100.00%
TSLA240517P003500002024-03-06 3:48PM EDT2024-05-17172.79175.50176.900.00-2065.82%
TSLA240621P003500002024-01-18 10:30AM EDT2024-06-21132.51149.40150.600.00-300.00%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-20109.06%
TSLA240816P003500002024-03-08 10:35AM EDT2024-08-16170.04175.45176.950.00-1055.79%
TSLA240920P003500002024-03-18 3:54PM EDT2024-09-20176.43175.40177.00-10.22-5.48%1250.76%
TSLA241115P003500002024-02-02 3:54PM EDT2024-11-15162.25146.45148.200.00-200.00%
TSLA241220P003500002024-01-25 10:36AM EDT2024-12-20161.75157.15158.850.00-100.00%
TSLA250117P003500002024-02-28 12:53PM EDT2025-01-17146.00175.25176.950.00-44139.36%
TSLA250321P003500002024-03-15 3:56PM EDT2025-03-21186.50175.10177.100.00-1036.84%
TSLA250620P003500002024-03-18 9:35AM EDT2025-06-20181.80175.25176.95+3.81+2.14%8132.17%
TSLA250919P003500002024-03-13 12:25PM EDT2025-09-19177.91175.55176.900.00-1029.15%
TSLA251219P003500002024-03-14 3:12PM EDT2025-12-19189.11176.00177.150.00-1145528.25%
TSLA260116P003500002024-03-15 9:39AM EDT2026-01-16186.37176.05177.350.00-711428.50%
TSLA260618P003500002024-03-18 1:51PM EDT2026-06-18178.98177.10178.45-9.32-4.95%435529.00%