UK markets open in 2 hours 44 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:480.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C004800002024-03-18 9:34AM EDT2024-04-190.020.020.030.00-14,266110.94%
TSLA240517C004800002024-03-18 2:36PM EDT2024-05-170.080.060.08+0.02+33.33%1866,90788.48%
TSLA240621C004800002024-03-18 3:54PM EDT2024-06-210.160.150.17+0.06+60.00%1912,72476.47%
TSLA240719C004800002024-03-18 12:11PM EDT2024-07-190.290.250.27+0.08+38.10%35417170.90%
TSLA240920C004800002024-03-18 3:40PM EDT2024-09-200.460.430.46-0.06-11.54%501,26461.62%
TSLA250117C004800002024-03-18 2:33PM EDT2025-01-171.241.181.24+0.38+44.19%105,81055.51%
TSLA250620C004800002024-03-18 3:50PM EDT2025-06-203.053.003.10+0.75+32.61%355653.25%
TSLA250919C004800002024-03-18 3:55PM EDT2025-09-194.554.404.60+1.00+28.17%81,49252.72%
TSLA251219C004800002024-03-15 12:38PM EDT2025-12-194.656.106.300.00-11,66152.53%
TSLA260116C004800002024-03-18 11:55AM EDT2026-01-166.766.656.90+1.44+27.07%970452.53%
TSLA260618C004800002024-03-18 3:51PM EDT2026-06-1810.4510.3510.65+1.95+22.94%591,01753.12%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P004800002023-08-31 3:20PM EDT2024-04-19220.50227.80231.650.00--00.00%
TSLA240517P004800002024-02-07 10:35AM EDT2024-05-17292.20297.50299.400.00--00.00%
TSLA240621P004800002023-10-04 3:26PM EDT2024-06-21219.54255.50265.000.00-2200.00%
TSLA240719P004800002023-12-28 10:31AM EDT2024-07-19212.95295.35297.750.00--00.00%
TSLA240920P004800002024-01-25 11:11AM EDT2024-09-20292.41287.10288.850.00-100.00%
TSLA250117P004800002024-03-18 3:48PM EDT2025-01-17305.91305.15306.90-4.62-1.49%1152.36%
TSLA250620P004800002023-10-19 10:51AM EDT2025-06-20258.65242.95247.500.00-200.00%
TSLA250919P004800002024-01-31 11:21AM EDT2025-09-19290.310.000.000.00-200.00%
TSLA251219P004800002024-01-30 10:33AM EDT2025-12-19286.000.000.000.00-100.00%
TSLA260116P004800002023-11-14 11:46AM EDT2026-01-16246.23233.40236.600.00-110.00%
TSLA260618P004800002024-03-04 2:45PM EDT2026-06-18292.71304.95307.100.00-3233.26%