UK markets open in 2 hours 53 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:375.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322C003750002024-03-11 9:56AM EDT2024-03-220.010.000.010.00-14,153218.75%
TSLA240328C003750002024-03-11 2:39PM EDT2024-03-280.010.000.010.00-4907137.50%
TSLA240405C003750002024-03-11 12:08PM EDT2024-04-050.030.000.030.00-1016110.94%
TSLA240412C003750002024-03-13 9:30AM EDT2024-04-120.030.010.030.00--396.09%
TSLA240419C003750002024-03-18 2:03PM EDT2024-04-190.040.040.06+0.01+33.33%41,92592.19%
TSLA240517C003750002024-03-14 2:56PM EDT2024-05-170.120.130.150.00-341,06674.90%
TSLA240719C003750002024-03-18 1:25PM EDT2024-07-190.500.490.510.00-3261,98261.45%
TSLA240816C003750002024-03-18 2:40PM EDT2024-08-160.720.680.72+0.19+35.85%2869358.28%
TSLA240920C003750002024-03-15 12:18PM EDT2024-09-200.700.910.970.00-11,62355.01%
TSLA241115C003750002024-03-13 3:28PM EDT2024-11-151.541.711.780.00-1414153.72%
TSLA250321C003750002024-03-18 3:13PM EDT2025-03-214.134.004.250.00-310952.18%
TSLA250919C003750002024-03-13 9:53AM EDT2025-09-198.498.809.050.00-116052.27%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240322P003750002024-03-13 2:58PM EDT2024-03-22204.45200.45201.800.00---225.00%
TSLA240419P003750002023-09-28 12:21PM EDT2024-04-19130.55166.25170.100.00-200.00%
TSLA240517P003750002024-02-07 10:38AM EDT2024-05-17187.18192.60194.400.00-400.00%
TSLA240719P003750002023-12-27 3:52PM EDT2024-07-19116.71190.40192.750.00-200.00%
TSLA240920P003750002024-01-31 10:46AM EDT2024-09-20185.630.000.000.00-200.00%
TSLA250321P003750002024-02-09 1:09PM EDT2025-03-21183.30198.10201.100.00-1025.20%
TSLA250919P003750002024-02-15 10:32AM EDT2025-09-19183.24210.40212.400.00-1054.64%