UK markets open in 55 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:370.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003700002024-03-08 12:11PM EDT2024-03-220.010.000.010.00-2470212.50%
TSLA240328C003700002024-03-15 11:08AM EDT2024-03-280.010.000.010.00-5158134.38%
TSLA240405C003700002024-03-11 9:58AM EDT2024-04-050.040.000.030.00-1056109.38%
TSLA240419C003700002024-03-18 1:08PM EDT2024-04-190.050.040.05+0.02+66.67%2272,75189.84%
TSLA240517C003700002024-03-18 2:43PM EDT2024-05-170.160.140.16+0.06+60.00%31,28174.41%
TSLA240621C003700002024-03-18 11:05AM EDT2024-06-210.320.300.33+0.09+39.13%43,76364.70%
TSLA240719C003700002024-03-18 3:37PM EDT2024-07-190.530.510.54+0.11+26.19%20136361.01%
TSLA240816C003700002024-03-18 3:38PM EDT2024-08-160.760.720.75+0.21+38.18%321557.91%
TSLA240920C003700002024-03-18 12:22PM EDT2024-09-201.010.961.02+0.31+44.29%137,95754.71%
TSLA241018C003700002024-03-18 1:53PM EDT2024-10-181.321.291.36+0.32+32.00%487,94453.61%
TSLA241115C003700002024-03-18 9:37AM EDT2024-11-151.451.791.87+0.18+14.17%111753.50%
TSLA241220C003700002024-03-18 2:28PM EDT2024-12-202.452.352.43+0.70+40.00%916452.71%
TSLA250117C003700002024-03-18 3:30PM EDT2025-01-172.952.892.94+0.81+37.85%142,92652.37%
TSLA250321C003700002024-03-18 3:56PM EDT2025-03-214.324.254.400.00-219252.13%
TSLA250620C003700002024-03-18 3:42PM EDT2025-06-206.706.606.75+1.79+36.46%263,06052.13%
TSLA250919C003700002024-03-14 11:50AM EDT2025-09-197.109.159.400.00-639952.31%
TSLA251219C003700002024-03-18 11:12AM EDT2025-12-1911.9511.9512.20+2.63+28.22%311,10052.62%
TSLA260116C003700002024-03-18 3:37PM EDT2026-01-1613.2012.8513.20+2.90+28.16%1351852.82%
TSLA260618C003700002024-03-18 10:40AM EDT2026-06-1817.5618.1518.45+2.81+19.05%2099753.77%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P003700002024-02-29 4:54PM EDT2024-04-19168.16195.45196.800.00-1079.69%
TSLA240517P003700002024-03-06 4:41PM EDT2024-05-17193.19195.50196.950.00-1072.17%
TSLA240621P003700002024-01-25 2:57PM EDT2024-06-21188.17177.25178.650.00-100.00%
TSLA240920P003700002024-01-23 4:48PM EDT2024-09-20161.60177.10178.800.00-2000.00%
TSLA241115P003700002024-02-27 1:49PM EDT2024-11-15170.45195.20197.100.00--048.12%
TSLA241220P003700002024-02-07 12:03PM EDT2024-12-20183.97193.70195.800.00--00.00%
TSLA250117P003700002024-02-16 10:44AM EDT2025-01-17166.15205.60207.250.00-2072.61%
TSLA250321P003700002024-02-29 11:07AM EDT2025-03-21168.00195.10197.050.00-1038.77%
TSLA250620P003700002024-03-08 12:17PM EDT2025-06-20194.30195.30196.950.00-1034.17%
TSLA250919P003700002024-02-08 11:40AM EDT2025-09-19181.20192.35196.700.00-6029.70%
TSLA251219P003700002024-02-08 11:49AM EDT2025-12-19181.35193.10195.950.00-22240.00%
TSLA260116P003700002024-03-07 10:41AM EDT2026-01-16191.42195.45196.800.00-1027.60%
TSLA260618P003700002024-03-15 1:47PM EDT2026-06-18207.24195.85197.300.00-139327.14%