Australia markets open in 1 hour 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.62 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001350002024-06-14 2:25PM EDT2024-06-2143.1542.7543.55-4.83-10.07%188273103.52%
TSLA240628C001350002024-06-14 12:57PM EDT2024-06-2844.8242.9543.75-4.08-8.34%127881.45%
TSLA240705C001350002024-06-14 12:12PM EDT2024-07-0544.0343.2044.10-10.77-19.65%25774.32%
TSLA240712C001350002024-06-12 3:38PM EDT2024-07-1244.4243.5544.300.00--1369.21%
TSLA240719C001350002024-06-13 3:44PM EDT2024-07-1949.2343.9044.650.00-1414166.72%
TSLA240726C001350002024-06-13 10:16AM EDT2024-07-2654.2043.0045.200.00-7758.55%
TSLA240816C001350002024-06-14 12:23PM EDT2024-08-1646.9045.7547.45-3.65-7.22%738667.35%
TSLA240920C001350002024-06-14 12:19PM EDT2024-09-2048.2247.6549.30-6.44-11.78%91,81362.93%
TSLA241018C001350002024-06-14 2:31PM EDT2024-10-1849.8048.0051.30-6.46-11.48%15860.04%
TSLA241115C001350002024-06-13 9:40AM EDT2024-11-1561.5550.5053.000.00-120061.29%
TSLA241220C001350002024-06-14 1:04PM EDT2024-12-2054.8253.1053.95+8.85+19.25%114860.39%
TSLA250117C001350002024-06-13 3:49PM EDT2025-01-1755.2554.6055.50-4.50-7.53%15,73360.32%
TSLA250321C001350002024-06-14 11:25AM EDT2025-03-2159.3057.9559.40-5.19-8.05%45,66361.14%
TSLA250620C001350002024-06-14 3:04PM EDT2025-06-2063.1561.5063.95-4.30-6.38%53,03060.71%
TSLA250919C001350002024-06-13 10:21AM EDT2025-09-1974.5065.1568.400.00-41761.11%
TSLA251219C001350002024-06-13 2:20PM EDT2025-12-1976.8269.3072.050.00-444161.74%
TSLA260116C001350002024-06-12 10:24AM EDT2026-01-1669.8870.5573.050.00-145161.88%
TSLA260618C001350002024-05-09 2:14PM EDT2026-06-1874.8577.2577.950.00-227462.68%
TSLA261218C001350002024-06-14 12:07PM EDT2026-12-1884.5082.0585.10-5.80-6.42%1211963.18%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001350002024-06-14 3:58PM EDT2024-06-210.030.010.03-0.05-62.50%43122,15481.25%
TSLA240628P001350002024-06-14 3:19PM EDT2024-06-280.070.070.11-0.10-58.82%9431,22066.02%
TSLA240705P001350002024-06-14 3:13PM EDT2024-07-050.190.100.31-0.12-38.71%4998060.25%
TSLA240712P001350002024-06-14 3:50PM EDT2024-07-120.290.050.34-0.13-30.95%12839751.42%
TSLA240719P001350002024-06-14 3:55PM EDT2024-07-190.530.520.55-0.20-27.40%2235,50254.93%
TSLA240726P001350002024-06-14 3:25PM EDT2024-07-260.810.700.98-0.18-18.18%639555.08%
TSLA240802P001350002024-06-14 2:54PM EDT2024-08-021.130.191.26-0.01-0.88%13156.10%
TSLA240816P001350002024-06-14 3:18PM EDT2024-08-161.671.701.75-0.28-14.36%1835,40453.66%
TSLA240920P001350002024-06-14 3:28PM EDT2024-09-202.742.523.90-0.22-7.43%323,90351.84%
TSLA241018P001350002024-06-14 2:40PM EDT2024-10-184.042.864.50+0.19+4.94%1013,51151.46%
TSLA241115P001350002024-06-14 12:00PM EDT2024-11-155.885.355.55+0.53+9.91%33,90250.07%
TSLA241220P001350002024-06-14 1:40PM EDT2024-12-206.496.406.60+0.34+5.53%73,51148.85%
TSLA250117P001350002024-06-14 2:31PM EDT2025-01-177.487.308.50+0.33+4.62%667,47650.94%
TSLA250321P001350002024-06-14 11:40AM EDT2025-03-219.759.309.60+0.53+5.75%2810,90447.45%
TSLA250620P001350002024-06-14 12:25PM EDT2025-06-2012.4011.6512.45+1.30+11.71%22,51546.91%
TSLA250919P001350002024-06-13 10:08AM EDT2025-09-1913.2513.9515.050.00-21,91446.53%
TSLA251219P001350002024-06-14 9:59AM EDT2025-12-1916.9016.9518.45+0.39+2.36%12,33547.79%
TSLA260116P001350002024-06-14 2:14PM EDT2026-01-1617.8817.5519.05+0.43+2.46%23,16647.52%
TSLA260618P001350002024-06-13 1:42PM EDT2026-06-1820.5920.0522.150.00-91,57946.37%
TSLA261218P001350002024-06-13 1:57PM EDT2026-12-1824.0024.3026.100.00-101,21846.12%