Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.03-22.23 (-8.44%)
At close: 04:00PM EDT
238.19 -2.84 (-1.18%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240712C001200002024-07-11 2:07PM EDT2024-07-12122.000.000.000.00-12220.00%
TSLA240719C001200002024-07-11 3:26PM EDT2024-07-19122.210.000.000.00-179520.00%
TSLA240726C001200002024-07-11 1:59PM EDT2024-07-26123.300.000.000.00-1120.00%
TSLA240816C001200002024-07-11 1:52PM EDT2024-08-16125.150.000.000.00-35700.00%
TSLA240920C001200002024-07-11 9:40AM EDT2024-09-20147.000.000.000.00-17690.00%
TSLA241018C001200002024-07-11 11:56AM EDT2024-10-18128.000.000.000.00-1213050.00%
TSLA241115C001200002024-07-09 3:07PM EDT2024-11-15145.350.000.000.00-21950.00%
TSLA241220C001200002024-07-11 11:16AM EDT2024-12-20147.250.000.000.00-2590.00%
TSLA250117C001200002024-07-11 3:26PM EDT2025-01-17127.260.000.000.00-87,0940.00%
TSLA250321C001200002024-07-11 11:02AM EDT2025-03-21148.710.000.000.00-22530.00%
TSLA250620C001200002024-07-11 2:27PM EDT2025-06-20134.200.000.000.00-1146100.00%
TSLA250919C001200002024-07-08 11:08AM EDT2025-09-19147.670.000.000.00-2310.00%
TSLA251219C001200002024-07-10 2:49PM EDT2025-12-19161.820.000.000.00-626070.00%
TSLA260116C001200002024-07-11 11:55AM EDT2026-01-16145.000.000.000.00-54750.00%
TSLA260618C001200002024-07-11 9:31AM EDT2026-06-18165.350.000.000.00-293970.00%
TSLA261218C001200002024-07-11 1:01PM EDT2026-12-18154.000.000.000.00-43030.00%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240712P001200002024-07-11 2:04PM EDT2024-07-120.010.000.000.00-2521,62250.00%
TSLA240719P001200002024-07-11 3:45PM EDT2024-07-190.010.000.000.00-1,4107,39650.00%
TSLA240726P001200002024-07-11 3:46PM EDT2024-07-260.070.000.000.00-6565450.00%
TSLA240802P001200002024-07-11 10:59AM EDT2024-08-020.100.000.000.00-58050.00%
TSLA240809P001200002024-07-11 11:33AM EDT2024-08-090.140.000.000.00-178650.00%
TSLA240816P001200002024-07-11 3:26PM EDT2024-08-160.200.000.000.00-2474,47550.00%
TSLA240920P001200002024-07-11 3:27PM EDT2024-09-200.370.000.000.00-1259,34325.00%
TSLA241018P001200002024-07-11 11:59AM EDT2024-10-180.720.000.000.00-1413,27925.00%
TSLA241115P001200002024-07-11 3:50PM EDT2024-11-151.060.000.000.00-403,91425.00%
TSLA241220P001200002024-07-11 3:37PM EDT2024-12-201.330.000.000.00-176,29425.00%
TSLA250117P001200002024-07-11 3:33PM EDT2025-01-171.760.000.000.00-6919,66125.00%
TSLA250321P001200002024-07-11 3:30PM EDT2025-03-212.590.000.000.00-32,81912.50%
TSLA250620P001200002024-07-11 3:37PM EDT2025-06-204.100.000.000.00-74,63812.50%
TSLA250919P001200002024-07-11 3:20PM EDT2025-09-195.700.000.000.00-21,88812.50%
TSLA251219P001200002024-07-11 12:00PM EDT2025-12-197.550.000.000.00-44,04612.50%
TSLA260116P001200002024-07-11 3:27PM EDT2026-01-168.200.000.000.00-322,33612.50%
TSLA260618P001200002024-07-11 1:20PM EDT2026-06-1810.840.000.000.00-172,38412.50%
TSLA261218P001200002024-07-11 2:56PM EDT2026-12-1813.920.000.000.00-422,1836.25%