UK markets open in 2 hours 9 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:360.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003600002024-03-01 2:10PM EDT2024-03-220.010.000.000.00-143650.00%
TSLA240328C003600002024-03-11 3:37PM EDT2024-03-280.010.000.010.00-482815131.25%
TSLA240405C003600002024-02-26 4:34PM EDT2024-04-050.090.000.030.00-22105.47%
TSLA240412C003600002024-03-18 2:11PM EDT2024-04-120.030.010.03-0.03-50.00%11291.41%
TSLA240419C003600002024-03-18 2:14PM EDT2024-04-190.060.040.06+0.03+100.00%542,46987.89%
TSLA240426C003600002024-03-18 3:29PM EDT2024-04-260.090.060.09-0.04-30.77%10921282.81%
TSLA240517C003600002024-03-15 3:54PM EDT2024-05-170.130.150.170.00-141,32972.66%
TSLA240621C003600002024-03-18 10:20AM EDT2024-06-210.310.330.36+0.04+14.81%23,42463.53%
TSLA240719C003600002024-03-18 11:51AM EDT2024-07-190.590.560.58+0.16+37.21%10951159.94%
TSLA240816C003600002024-03-14 12:34PM EDT2024-08-160.660.790.830.00-3338257.10%
TSLA240920C003600002024-03-18 9:50AM EDT2024-09-200.871.071.14+0.02+2.35%521,14254.18%
TSLA241018C003600002024-03-15 11:29AM EDT2024-10-181.041.441.510.00-120153.15%
TSLA241115C003600002024-03-18 3:51PM EDT2024-11-152.052.022.08+0.04+1.99%22,08353.22%
TSLA241220C003600002024-03-18 1:28PM EDT2024-12-202.582.632.69+0.63+32.31%1651752.48%
TSLA250117C003600002024-03-18 3:32PM EDT2025-01-173.303.203.25+0.91+38.08%863,68352.16%
TSLA250321C003600002024-03-18 3:11PM EDT2025-03-214.754.654.85+1.14+31.58%22,14952.02%
TSLA250620C003600002024-03-18 3:58PM EDT2025-06-207.257.207.35+1.65+29.46%101,41452.15%
TSLA250919C003600002024-03-15 3:07PM EDT2025-09-197.859.8510.100.00-347752.31%
TSLA251219C003600002024-03-18 11:11AM EDT2025-12-1912.8012.8013.05+2.96+30.08%2592,29852.71%
TSLA260116C003600002024-03-18 2:22PM EDT2026-01-1613.9013.7514.05+2.89+26.25%41,53852.90%
TSLA260618C003600002024-03-18 12:06PM EDT2026-06-1819.3019.1519.50+3.70+23.72%1664,44753.87%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003600002024-03-04 3:17PM EDT2024-04-19173.10185.45186.800.00-1077.34%
TSLA240517P003600002024-03-18 3:18PM EDT2024-05-17186.49185.50186.95-11.26-5.69%1169.92%
TSLA240621P003600002024-01-03 11:03AM EDT2024-06-21121.00171.20172.950.00-700.00%
TSLA240719P003600002024-01-23 11:20AM EDT2024-07-19148.20162.05163.250.00-100.00%
TSLA240920P003600002024-01-22 3:12PM EDT2024-09-20150.25164.55166.000.00-15000.00%
TSLA241220P003600002024-03-15 1:21PM EDT2024-12-20197.77185.20187.000.00-2042.97%
TSLA250117P003600002024-03-11 2:25PM EDT2025-01-17180.85185.20186.950.00-2040.60%
TSLA250321P003600002024-02-07 10:33AM EDT2025-03-21172.74177.10179.800.00-200.00%
TSLA250620P003600002024-02-09 2:54PM EDT2025-06-20167.40183.35185.800.00-200.00%
TSLA250919P003600002024-02-07 10:30AM EDT2025-09-19171.530.000.000.00-140.00%
TSLA251219P003600002024-03-15 3:49PM EDT2025-12-19192.95185.70186.950.00-909428.17%
TSLA260116P003600002024-03-15 3:49PM EDT2026-01-16187.95185.75186.950.00-11010627.59%
TSLA260618P003600002024-03-18 3:55PM EDT2026-06-18187.20186.50187.80-11.80-5.93%12128.04%