UK markets open in 2 hours 42 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:400.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004000002024-03-18 2:44PM EDT2024-04-190.030.030.04+0.01+50.00%888,76095.70%
TSLA240517C004000002024-03-18 3:52PM EDT2024-05-170.120.110.13+0.03+33.33%2565,03978.91%
TSLA240621C004000002024-03-18 2:55PM EDT2024-06-210.270.240.27+0.07+35.00%44241,09668.36%
TSLA240719C004000002024-03-18 12:26PM EDT2024-07-190.440.400.42+0.10+29.41%1,0073,49063.82%
TSLA240816C004000002024-03-18 3:07PM EDT2024-08-160.560.560.58+0.11+24.44%812,14560.30%
TSLA240920C004000002024-03-18 3:55PM EDT2024-09-200.750.730.77+0.16+27.12%815,20556.57%
TSLA241115C004000002024-03-18 2:57PM EDT2024-11-151.371.351.40+0.36+35.64%232354.70%
TSLA241220C004000002024-03-18 3:59PM EDT2024-12-201.771.771.81+0.45+34.09%21789053.59%
TSLA250117C004000002024-03-18 3:59PM EDT2025-01-172.192.182.22+0.53+31.93%1,00926,88153.09%
TSLA250321C004000002024-03-18 3:58PM EDT2025-03-213.323.253.40+0.90+37.19%11172852.58%
TSLA250620C004000002024-03-18 3:56PM EDT2025-06-205.265.155.30+1.26+31.50%833,69852.22%
TSLA250919C004000002024-03-18 11:41AM EDT2025-09-197.357.357.55+1.63+28.50%1553652.24%
TSLA251219C004000002024-03-18 3:27PM EDT2025-12-199.939.8010.05+2.15+27.63%1375,86952.48%
TSLA260116C004000002024-03-18 3:37PM EDT2026-01-1610.9010.6510.90+2.37+27.78%2427,36452.64%
TSLA260618C004000002024-03-18 3:58PM EDT2026-06-1815.5015.4515.75+3.05+24.50%6149,81253.51%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P004000002024-01-31 3:59PM EDT2024-04-19207.86196.80197.950.00-12000.00%
TSLA240517P004000002024-01-11 10:33AM EDT2024-05-17170.60205.45207.050.00-200.00%
TSLA240621P004000002024-02-02 10:49AM EDT2024-06-21213.43196.65198.200.00-200.00%
TSLA240719P004000002023-12-15 2:40PM EDT2024-07-19148.00180.35181.800.00-200.00%
TSLA240816P004000002024-01-16 1:08PM EDT2024-08-16180.60197.65201.550.00--00.00%
TSLA240920P004000002024-01-08 3:43PM EDT2024-09-20159.57211.60213.100.00-2000.00%
TSLA241220P004000002024-03-12 12:25PM EDT2024-12-20221.85225.20227.000.00-1047.78%
TSLA250117P004000002024-03-15 3:58PM EDT2025-01-17236.40225.20226.950.00-1245.17%
TSLA250321P004000002024-01-31 1:38PM EDT2025-03-21209.48196.60198.200.00--00.00%
TSLA250620P004000002024-03-04 10:34AM EDT2025-06-20199.00225.30227.000.00-1037.24%
TSLA250919P004000002024-01-26 4:58PM EDT2025-09-19215.35203.00213.000.00-2000.00%
TSLA251219P004000002024-02-21 12:09PM EDT2025-12-19205.00224.95227.100.00-1032.14%
TSLA260116P004000002024-03-11 9:30AM EDT2026-01-16224.99224.90227.150.00-1231.71%
TSLA260618P004000002024-03-13 11:29AM EDT2026-06-18227.50224.80227.200.00-9028.88%