UK markets open in 2 hours 52 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:460.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004600002024-03-18 2:24PM EDT2024-04-190.020.010.030.00-253299104.69%
TSLA240517C004600002024-03-15 2:51PM EDT2024-05-170.050.070.090.00-1616186.33%
TSLA240621C004600002024-03-15 1:09PM EDT2024-06-210.130.160.200.00-140274.71%
TSLA240719C004600002024-02-28 10:30AM EDT2024-07-190.440.270.300.00-111169.24%
TSLA240816C004600002024-03-15 2:16PM EDT2024-08-160.310.370.410.00-121864.94%
TSLA240920C004600002024-03-15 10:03AM EDT2024-09-200.370.480.520.00-247560.45%
TSLA241220C004600002024-03-18 3:42PM EDT2024-12-201.151.091.15+0.30+35.29%11491655.66%
TSLA250117C004600002024-03-18 11:25AM EDT2025-01-171.401.351.40+0.36+34.62%75,82454.83%
TSLA250620C004600002024-03-18 3:50PM EDT2025-06-203.453.353.50+0.75+27.78%1368252.87%
TSLA250919C004600002024-03-14 3:07PM EDT2025-09-193.704.955.250.00-1115852.65%
TSLA251219C004600002024-03-18 11:16AM EDT2025-12-196.856.807.05+1.50+28.04%21,35752.47%
TSLA260116C004600002024-03-18 2:24PM EDT2026-01-167.627.457.70+1.67+28.07%5561,46352.54%
TSLA260618C004600002024-03-18 1:51PM EDT2026-06-1811.4511.4011.70+2.35+25.82%589153.19%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240517P004600002024-02-23 10:46AM EDT2024-05-17263.40285.50286.900.00-2087.50%
TSLA240621P004600002023-11-30 10:40AM EDT2024-06-21219.30209.20213.600.00-200.00%
TSLA240920P004600002024-03-13 3:51PM EDT2024-09-20290.52285.20287.000.00-1065.77%
TSLA250117P004600002023-11-21 4:03PM EDT2025-01-17218.15204.90206.550.00-200.00%
TSLA250620P004600002023-12-14 11:45AM EDT2025-06-20212.65238.65243.550.00-14100.00%
TSLA251219P004600002024-01-17 3:33PM EDT2025-12-19244.75257.50261.950.00-73000.00%
TSLA260116P004600002024-01-18 4:30PM EDT2026-01-16247.15257.45262.000.00-29200.00%
TSLA260618P004600002024-03-04 2:45PM EDT2026-06-18272.77284.80287.100.00-9032.16%