Advertisement
U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:220.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405C002200002024-03-28 3:57PM EDT2024-04-050.050.040.06-0.06-54.55%1,4463,78863.28%
TSLA240412C002200002024-03-28 3:50PM EDT2024-04-120.200.190.22-0.15-42.86%5332,03556.15%
TSLA240419C002200002024-03-28 3:59PM EDT2024-04-190.840.830.84-0.31-26.96%1,38917,82660.50%
TSLA240426C002200002024-03-28 3:59PM EDT2024-04-261.391.381.44-0.46-24.86%2872,79559.81%
TSLA240503C002200002024-03-28 3:55PM EDT2024-05-031.851.752.01-0.49-20.94%10433758.02%
TSLA240517C002200002024-03-28 3:59PM EDT2024-05-172.722.662.72-0.63-18.81%61719,71354.76%
TSLA240621C002200002024-03-28 3:57PM EDT2024-06-214.954.905.00-0.80-13.91%48110,23551.85%
TSLA240719C002200002024-03-28 3:59PM EDT2024-07-197.157.007.15-1.17-14.06%1083,06851.92%
TSLA240816C002200002024-03-28 3:55PM EDT2024-08-168.978.959.05-1.22-11.97%433,65951.72%
TSLA240920C002200002024-03-28 3:59PM EDT2024-09-2011.1911.0011.20-1.24-9.98%667,72051.16%
TSLA241018C002200002024-03-28 3:29PM EDT2024-10-1813.2613.0513.30-1.44-9.80%4141351.84%
TSLA241115C002200002024-03-28 3:44PM EDT2024-11-1515.3515.3515.60-1.70-9.97%3302,01252.99%
TSLA241220C002200002024-03-28 1:38PM EDT2024-12-2018.0017.4017.65-1.15-6.01%933,88052.96%
TSLA250117C002200002024-03-28 3:58PM EDT2025-01-1719.3519.3019.40-1.65-7.86%817,98653.37%
TSLA250321C002200002024-03-28 1:28PM EDT2025-03-2123.0622.5523.65-1.74-7.02%121,13053.94%
TSLA250620C002200002024-03-28 3:10PM EDT2025-06-2028.2026.9528.65-1.90-6.31%302,46554.25%
TSLA250919C002200002024-03-28 10:51AM EDT2025-09-1933.6531.5033.35-1.18-3.39%233354.89%
TSLA251219C002200002024-03-28 10:59AM EDT2025-12-1936.9935.9037.80-0.21-0.56%81,87455.58%
TSLA260116C002200002024-03-28 2:36PM EDT2026-01-1638.8037.1539.15-1.96-4.81%163,04255.77%
TSLA260618C002200002024-03-28 1:27PM EDT2026-06-1845.4544.0046.30-1.60-3.40%172,47056.98%
TSLA261218C002200002024-03-28 3:33PM EDT2026-12-1852.2250.9053.80-2.32-4.25%228757.82%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240405P002200002024-03-27 10:15AM EDT2024-04-0543.5943.5046.05+2.24+5.42%1292.33%
TSLA240412P002200002024-03-27 3:10PM EDT2024-04-1240.0743.3546.250.00-5568.02%
TSLA240419P002200002024-03-28 3:17PM EDT2024-04-1944.2844.2045.75+4.06+10.09%248,15959.38%
TSLA240426P002200002024-03-28 3:52PM EDT2024-04-2644.9243.6546.15+4.12+10.10%3211650.59%
TSLA240517P002200002024-03-28 3:17PM EDT2024-05-1745.5045.4546.70+3.40+8.08%155,19553.49%
TSLA240621P002200002024-03-27 12:18PM EDT2024-06-2143.4846.7548.100.00-1010,26747.50%
TSLA240719P002200002024-03-26 3:05PM EDT2024-07-1946.0048.1049.450.00-72,08645.98%
TSLA240816P002200002024-03-27 11:45AM EDT2024-08-1647.6649.3550.200.00-82,00443.40%
TSLA240920P002200002024-03-27 9:34AM EDT2024-09-2048.7950.5551.600.00-27,17042.41%
TSLA241018P002200002024-03-27 12:18PM EDT2024-10-1849.1851.4052.850.00-218642.22%
TSLA241115P002200002024-03-26 11:48AM EDT2024-11-1550.3652.8054.200.00-111142.37%
TSLA241220P002200002024-03-25 11:55AM EDT2024-12-2056.5954.5055.650.00-469442.19%
TSLA250117P002200002024-03-28 1:47PM EDT2025-01-1755.1155.6056.70+1.77+3.32%5116,83541.97%
TSLA250321P002200002024-03-28 10:08AM EDT2025-03-2157.7557.8059.05-1.70-2.86%313741.72%
TSLA250620P002200002024-03-28 3:36PM EDT2025-06-2061.2059.8061.80+2.46+4.19%13,56440.96%
TSLA250919P002200002024-03-28 3:51PM EDT2025-09-1963.7062.3065.00+2.61+4.27%101,43441.21%
TSLA251219P002200002024-03-27 12:36PM EDT2025-12-1966.0564.7566.90+2.49+3.92%262,51340.22%
TSLA260116P002200002024-03-27 12:36PM EDT2026-01-1664.3365.4567.650.00-114,02340.16%
TSLA260618P002200002024-03-28 1:53PM EDT2026-06-1870.7669.0571.80+2.26+3.30%52,77340.18%
TSLA261218P002200002024-03-28 1:53PM EDT2026-12-1873.4272.4575.00+1.32+1.83%31139.07%