UK markets open in 5 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.80+10.23 (+6.25%)
At close: 04:00PM EDT
173.58 -0.22 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004200002024-03-18 1:08PM EDT2024-04-190.030.020.03+0.01+50.00%6541,42497.66%
TSLA240517C004200002024-03-18 3:46PM EDT2024-05-170.100.090.11+0.03+42.86%1667581.25%
TSLA240621C004200002024-03-18 10:43AM EDT2024-06-210.200.210.24+0.03+17.65%93,41770.61%
TSLA240719C004200002024-03-18 11:44AM EDT2024-07-190.380.350.38+0.10+35.71%1215665.87%
TSLA240816C004200002024-03-18 9:35AM EDT2024-08-160.420.480.51+0.05+13.51%320761.91%
TSLA240920C004200002024-03-18 12:06PM EDT2024-09-200.670.620.66+0.18+36.73%82,58957.84%
TSLA241115C004200002024-03-18 12:25PM EDT2024-11-151.151.121.19+0.31+36.90%823155.52%
TSLA241220C004200002024-03-15 12:59PM EDT2024-12-201.081.481.540.00-626354.29%
TSLA250117C004200002024-03-18 3:31PM EDT2025-01-171.901.841.88+0.49+34.75%1965,14253.69%
TSLA250321C004200002024-03-18 1:14PM EDT2025-03-212.742.782.87+0.74+37.00%2314252.95%
TSLA250620C004200002024-03-18 1:06PM EDT2025-06-204.344.454.60+1.03+31.12%405,29852.48%
TSLA250919C004200002024-03-15 11:57AM EDT2025-09-194.926.406.600.00-238152.32%
TSLA251219C004200002024-03-18 11:13AM EDT2025-12-198.558.658.90+1.70+24.82%1081,15752.48%
TSLA260116C004200002024-03-18 3:29PM EDT2026-01-169.609.409.65+2.30+31.51%163,45552.57%
TSLA260618C004200002024-03-18 3:00PM EDT2026-06-1814.0013.9514.25+2.60+22.81%255,14553.43%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P004200002023-12-04 3:12PM EDT2024-04-19183.59180.25182.200.00-900.00%
TSLA240517P004200002023-12-15 12:51PM EDT2024-05-17168.20199.95202.200.00-3800.00%
TSLA240621P004200002023-12-11 12:23PM EDT2024-06-21180.05199.90202.250.00-200.00%
TSLA240920P004200002024-03-14 3:59PM EDT2024-09-20257.30245.20247.000.00-3060.01%
TSLA241220P004200002024-02-09 10:50AM EDT2024-12-20226.21242.70246.400.00--041.50%
TSLA250117P004200002024-03-13 3:43PM EDT2025-01-17250.22245.35246.950.00-1046.55%
TSLA250321P004200002024-02-07 10:38AM EDT2025-03-21232.16233.00243.000.00--00.00%
TSLA250620P004200002024-01-12 4:04PM EDT2025-06-20202.50225.40227.400.00-3260.00%
TSLA250919P004200002024-01-18 4:32PM EDT2025-09-19208.18217.30222.350.00-300.00%
TSLA251219P004200002024-02-27 10:31AM EDT2025-12-19214.65244.95247.050.00-1032.91%
TSLA260116P004200002024-03-08 3:08PM EDT2026-01-16244.12245.10247.150.00-3032.75%
TSLA260618P004200002024-02-26 10:36AM EDT2026-06-18225.08245.00247.150.00-1029.63%