UK markets close in 5 hours 3 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
171.73 -2.07 (-1.19%)
Pre-market: 07:27AM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003550002024-03-18 3:29PM EDT2024-03-220.010.000.00-0.01-50.00%1050.00%
TSLA240328C003550002024-03-12 9:36AM EDT2024-03-280.010.000.000.00-3050.00%
TSLA240405C003550002024-03-11 9:30AM EDT2024-04-050.070.000.000.00-2050.00%
TSLA240412C003550002024-03-18 12:05PM EDT2024-04-120.030.000.000.00-103150.00%
TSLA240419C003550002024-03-18 11:56AM EDT2024-04-190.060.000.00+0.02+50.00%312,32150.00%
TSLA240426C003550002024-03-14 3:16PM EDT2024-04-260.090.000.000.00--050.00%
TSLA240517C003550002024-03-18 12:35PM EDT2024-05-170.190.000.00+0.05+35.71%1224225.00%
TSLA240621C003550002024-03-14 12:18PM EDT2024-06-210.320.350.380.00-122563.04%
TSLA240719C003550002024-03-18 1:03PM EDT2024-07-190.610.590.61+0.14+29.79%12387259.47%
TSLA240816C003550002024-03-18 10:28AM EDT2024-08-160.770.000.00+0.14+22.22%1025.00%
TSLA240920C003550002024-03-15 3:49PM EDT2024-09-200.870.000.000.00-25025.00%
TSLA241018C003550002024-03-18 3:59PM EDT2024-10-181.571.551.59+0.43+37.72%20329352.99%
TSLA241115C003550002024-03-18 3:33PM EDT2024-11-152.160.000.00-0.18-7.69%11712.50%
TSLA250321C003550002024-03-18 3:07PM EDT2025-03-214.950.000.000.00-35012.50%
TSLA250919C003550002024-03-12 10:43AM EDT2025-09-1910.150.000.000.00-1012.50%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003550002024-02-05 4:55PM EDT2024-04-19173.99177.50178.400.00-100.00%
TSLA240517P003550002024-01-19 11:08AM EDT2024-05-17145.00154.45155.500.00-200.00%
TSLA240621P003550002024-03-11 11:21AM EDT2024-06-21176.44180.50181.950.00-2054.79%
TSLA240719P003550002024-01-17 3:32PM EDT2024-07-19141.85154.35155.600.00-5000.00%
TSLA240920P003550002024-01-31 10:46AM EDT2024-09-20165.630.000.000.00-4500.00%
TSLA250321P003550002024-02-29 1:01PM EDT2025-03-21155.30180.10182.050.00--037.10%
TSLA250919P003550002024-02-07 10:30AM EDT2025-09-19167.290.000.000.00-120.00%