UK markets open in 27 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:430.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004300002024-03-18 1:22PM EDT2024-04-190.030.020.03+0.01+50.00%539315100.00%
TSLA240517C004300002024-03-18 1:20PM EDT2024-05-170.100.090.10+0.03+42.86%2014382.62%
TSLA240621C004300002024-03-18 1:02PM EDT2024-06-210.230.200.23+0.07+43.75%781,45271.78%
TSLA240719C004300002024-03-15 1:49PM EDT2024-07-190.270.330.360.00-114066.80%
TSLA240816C004300002024-03-15 11:17AM EDT2024-08-160.370.450.480.00-7015462.70%
TSLA240920C004300002024-03-14 3:26PM EDT2024-09-200.460.580.620.00-61,29058.50%
TSLA241115C004300002024-03-18 12:37PM EDT2024-11-151.071.031.10+0.22+25.88%136455.88%
TSLA241220C004300002024-03-18 9:58AM EDT2024-12-201.141.361.43+0.10+9.62%116554.60%
TSLA250117C004300002024-03-18 3:21PM EDT2025-01-171.691.701.73+0.41+32.03%411,19053.93%
TSLA250321C004300002024-03-18 9:58AM EDT2025-03-212.122.572.64+0.20+10.42%414953.08%
TSLA250620C004300002024-03-18 3:45PM EDT2025-06-204.254.154.30+1.15+37.10%6433952.59%
TSLA250919C004300002024-03-11 9:43AM EDT2025-09-196.506.006.200.00-22752.36%
TSLA251219C004300002024-03-15 1:31PM EDT2025-12-196.308.158.350.00-5082452.44%
TSLA260116C004300002024-03-15 12:58PM EDT2026-01-166.778.859.100.00-230252.52%
TSLA260618C004300002024-03-18 2:45PM EDT2026-06-1813.4513.2513.55+2.75+25.70%165253.34%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P004300002023-10-17 10:35AM EDT2024-04-19178.27193.85198.450.00--00.00%
TSLA240517P004300002023-10-05 2:02PM EDT2024-05-17169.65206.90213.050.00--00.00%
TSLA240621P004300002023-12-07 12:36PM EDT2024-06-21187.42190.30194.650.00-200.00%
TSLA240920P004300002023-12-29 2:44PM EDT2024-09-20179.80237.55240.500.00-200.00%
TSLA241220P004300002024-01-12 11:51AM EDT2024-12-20208.80235.35237.350.00--00.00%
TSLA250117P004300002024-01-30 4:54PM EDT2025-01-17237.91227.10230.650.00-200.00%
TSLA250620P004300002024-01-08 11:21AM EDT2025-06-20193.25243.25244.950.00-100.00%
TSLA250919P004300002023-11-29 12:30PM EDT2025-09-19188.75185.65187.750.00-1490.00%
TSLA251219P004300002024-02-22 2:32PM EDT2025-12-19232.40255.15257.100.00-1034.30%
TSLA260116P004300002024-01-31 10:30AM EDT2026-01-16243.190.000.000.00-100.00%
TSLA260618P004300002024-01-25 4:51PM EDT2026-06-18247.35236.80238.700.00-18700.00%