UK Markets open in 4 hrs 52 mins

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:70.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419C000700002024-03-05 11:43AM EDT2024-04-19110.00103.85104.500.00-17150.98%
TSLA240517C000700002024-02-27 4:38PM EDT2024-05-17130.00104.25104.950.00-124125.24%
TSLA240621C000700002024-03-18 3:16PM EDT2024-06-21104.75104.65105.50-5.65-5.12%176108.98%
TSLA240719C000700002024-01-03 2:50PM EDT2024-07-19174.00119.30120.700.00-23211.41%
TSLA240920C000700002023-12-20 10:51AM EDT2024-09-20192.00143.35147.100.00-114307.98%
TSLA241018C000700002024-02-28 11:31AM EDT2024-10-18136.65106.50107.550.00-1190.28%
TSLA241115C000700002024-02-12 1:06PM EDT2024-11-15124.00104.10105.350.00-91064.04%
TSLA241220C000700002024-03-18 11:22AM EDT2024-12-20109.10107.80108.75+10.60+10.76%2387.00%
TSLA250117C000700002024-03-18 3:26PM EDT2025-01-17109.02108.40109.35+11.85+12.20%31,80286.13%
TSLA250321C000700002024-03-18 11:11AM EDT2025-03-21110.00109.35110.65+11.30+11.45%12883.58%
TSLA250620C000700002024-03-14 3:53PM EDT2025-06-20100.08111.05112.050.00-417080.78%
TSLA250919C000700002023-12-15 1:59PM EDT2025-09-19190.83154.85158.850.00-4020229.55%
TSLA251219C000700002024-03-07 2:26PM EDT2025-12-19118.90113.90115.200.00-17677.37%
TSLA260116C000700002024-02-06 12:42PM EDT2026-01-16123.00118.60119.850.00-11788.56%
TSLA260618C000700002024-03-18 1:06PM EDT2026-06-18116.00116.80118.05+10.00+9.43%212175.51%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P000700002024-03-18 10:20AM EDT2024-04-190.030.020.04-0.01-25.00%12,242110.94%
TSLA240517P000700002024-03-18 2:36PM EDT2024-05-170.090.080.09-0.06-40.00%801,97890.43%
TSLA240621P000700002024-03-18 11:11AM EDT2024-06-210.170.160.18-0.11-39.29%1,0292,42478.32%
TSLA240719P000700002024-03-18 3:47PM EDT2024-07-190.280.280.29-0.12-30.00%248973.93%
TSLA240816P000700002024-03-18 10:28AM EDT2024-08-160.460.390.43-0.07-13.21%2427570.51%
TSLA240920P000700002024-03-18 1:41PM EDT2024-09-200.620.570.62-0.17-21.52%1274767.53%
TSLA241018P000700002024-03-18 2:19PM EDT2024-10-180.820.780.82-0.21-20.39%34666.36%
TSLA241115P000700002024-03-18 3:47PM EDT2024-11-151.091.071.12-0.30-21.58%1,3262,64466.24%
TSLA241220P000700002024-03-18 3:06PM EDT2024-12-201.381.371.42-0.31-18.34%1822265.06%
TSLA250117P000700002024-03-18 11:10AM EDT2025-01-171.711.651.69-0.29-14.50%2243,40364.45%
TSLA250321P000700002024-03-18 11:41AM EDT2025-03-212.272.192.24-0.33-12.69%761,03562.62%
TSLA250620P000700002024-03-18 9:30AM EDT2025-06-203.102.902.98-0.22-6.63%298960.18%
TSLA250919P000700002024-03-14 9:48AM EDT2025-09-193.623.553.700.00-553558.15%
TSLA251219P000700002024-03-18 3:28PM EDT2025-12-194.364.354.45-0.59-11.92%6854856.93%
TSLA260116P000700002024-03-18 3:30PM EDT2026-01-164.574.554.70-0.58-11.26%62,28756.56%
TSLA260618P000700002024-03-18 12:13PM EDT2026-06-185.905.805.95-0.25-4.07%738854.97%