UK markets open in 4 hours 4 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:50.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C000500002024-03-15 2:20PM EDT2024-04-19113.06123.75124.350.00-2237191.21%
TSLA240517C000500002024-03-18 9:30AM EDT2024-05-17120.95124.00124.70+0.80+0.67%810157.32%
TSLA240621C000500002024-03-13 3:50PM EDT2024-06-21121.30124.25125.100.00-401,617135.50%
TSLA240719C000500002024-03-15 10:25AM EDT2024-07-19113.35124.50125.400.00-18125.39%
TSLA240920C000500002024-03-04 2:54PM EDT2024-09-20139.00125.05126.100.00-164111.60%
TSLA241115C000500002024-03-04 10:30AM EDT2024-11-15150.97125.60126.850.00-33105.13%
TSLA241220C000500002024-03-14 11:07AM EDT2024-12-20117.50126.10127.150.00-20279102.03%
TSLA250117C000500002024-03-18 12:36PM EDT2025-01-17126.50126.45127.55-3.86-2.96%22,329100.39%
TSLA250321C000500002024-03-15 12:37PM EDT2025-03-21115.41127.00128.350.00-32496.23%
TSLA250620C000500002024-03-14 10:28AM EDT2025-06-20120.77128.15129.250.00-129092.21%
TSLA250919C000500002024-03-14 12:17PM EDT2025-09-19118.63128.90130.250.00-1488.64%
TSLA251219C000500002024-03-18 3:01PM EDT2025-12-19130.37129.90131.20+9.97+8.28%114186.41%
TSLA260116C000500002024-03-14 12:29PM EDT2026-01-16119.82130.20131.550.00-115885.95%
TSLA260618C000500002024-03-18 3:15PM EDT2026-06-18132.40131.80133.20+10.65+8.75%3951283.48%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P000500002024-03-15 12:03PM EDT2024-04-190.020.010.020.00-203,257140.63%
TSLA240517P000500002024-03-18 12:46PM EDT2024-05-170.030.030.04-0.01-25.00%33,298110.94%
TSLA240621P000500002024-03-18 12:56PM EDT2024-06-210.060.050.07-0.02-25.00%5517,59793.36%
TSLA240719P000500002024-03-18 2:02PM EDT2024-07-190.100.080.11-0.03-23.08%61,21486.33%
TSLA240816P000500002024-03-14 11:26AM EDT2024-08-160.170.130.160.00-13823082.03%
TSLA240920P000500002024-03-15 3:45PM EDT2024-09-200.290.190.250.00-1452,39977.93%
TSLA241018P000500002024-03-18 11:27AM EDT2024-10-180.310.270.31+0.16+106.67%-875.54%
TSLA241115P000500002024-03-18 11:45AM EDT2024-11-150.410.380.43-0.13-24.07%217474.61%
TSLA241220P000500002024-03-18 10:30AM EDT2024-12-200.560.530.57-0.12-17.65%25,12373.24%
TSLA250117P000500002024-03-18 1:14PM EDT2025-01-170.660.650.68-0.15-18.52%2317,15172.07%
TSLA250321P000500002024-03-18 3:32PM EDT2025-03-210.910.890.95-0.10-9.90%4216669.51%
TSLA250620P000500002024-03-18 11:23AM EDT2025-06-201.331.281.34-0.13-8.90%515,52666.65%
TSLA250919P000500002024-03-18 2:28PM EDT2025-09-191.691.671.72-0.20-10.58%352464.27%
TSLA251219P000500002024-03-18 11:09AM EDT2025-12-192.132.102.15-0.24-10.13%253,95962.63%
TSLA260116P000500002024-03-18 11:46AM EDT2026-01-162.292.212.27-0.13-5.37%51,11862.07%
TSLA260618P000500002024-03-18 3:46PM EDT2026-06-182.962.932.99-0.19-6.03%773,27359.96%