UK markets close in 7 hours 1 minute

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
175.21 +1.41 (+0.81%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004100002024-03-18 3:03PM EDT2024-04-190.030.000.00+0.01+50.00%11050.00%
TSLA240517C004100002024-03-15 3:26PM EDT2024-05-170.090.100.120.00-12425380.08%
TSLA240621C004100002024-03-14 3:00PM EDT2024-06-210.180.230.260.00-1284669.68%
TSLA240719C004100002024-03-18 1:25PM EDT2024-07-190.400.380.40-0.14-25.93%211064.94%
TSLA240816C004100002024-03-18 12:11PM EDT2024-08-160.560.000.00+0.10+21.74%23025.00%
TSLA240920C004100002024-03-15 3:38PM EDT2024-09-200.530.000.000.00-7025.00%
TSLA241115C004100002024-03-18 9:44AM EDT2024-11-151.020.000.00+0.12+13.33%10025.00%
TSLA241220C004100002024-03-18 1:52PM EDT2024-12-201.621.611.68+0.39+31.71%66253.94%
TSLA250117C004100002024-03-18 3:53PM EDT2025-01-172.010.000.00+0.50+33.11%121012.50%
TSLA250321C004100002024-03-15 9:43AM EDT2025-03-212.280.000.000.00-1012.50%
TSLA250620C004100002024-03-18 3:43PM EDT2025-06-204.904.804.95+1.15+30.67%181,46452.37%
TSLA250919C004100002024-03-14 1:54PM EDT2025-09-195.420.000.000.00-1012.50%
TSLA251219C004100002024-03-18 11:11AM EDT2025-12-199.259.209.45+1.95+26.71%961,10352.46%
TSLA260116C004100002024-03-18 11:15AM EDT2026-01-169.9510.0010.25+1.85+22.84%1665952.59%
TSLA260618C004100002024-03-18 3:35PM EDT2026-06-1814.8714.6515.00+2.97+24.96%1501,48053.45%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P004100002023-12-04 3:12PM EDT2024-04-19173.62170.10171.650.00--00.00%
TSLA240517P004100002023-10-05 2:04PM EDT2024-05-17150.80186.85193.150.00--00.00%
TSLA240621P004100002024-01-02 4:42PM EDT2024-06-21163.78220.15221.900.00-100.00%
TSLA240920P004100002024-03-18 3:54PM EDT2024-09-20236.490.000.00-9.93-4.03%100.00%
TSLA250117P004100002024-03-13 3:43PM EDT2025-01-17240.200.000.000.00-100.00%
TSLA250620P004100002024-01-12 3:58PM EDT2025-06-20192.75215.40217.400.00-1800.00%
TSLA250919P004100002024-01-25 4:18PM EDT2025-09-19225.20216.90218.900.00-5300.00%
TSLA251219P004100002024-02-08 11:06AM EDT2025-12-19221.50233.15235.850.00-400.00%
TSLA260116P004100002024-02-22 2:30PM EDT2026-01-16212.630.000.000.00-100.00%
TSLA260618P004100002024-02-23 10:34AM EDT2026-06-18213.20231.00241.000.00-1039.32%