Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.47+5.18 (+2.92%)
At close: 04:00PM EDT
184.84 +2.37 (+1.30%)
Pre-market: 04:25AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C001450002024-06-13 2:56PM EDT2024-06-1439.290.000.000.00-4800.00%
TSLA240621C001450002024-06-13 3:53PM EDT2024-06-2137.000.000.000.00-11400.00%
TSLA240628C001450002024-06-13 2:21PM EDT2024-06-2840.300.000.000.00-500.00%
TSLA240705C001450002024-06-13 3:33PM EDT2024-07-0538.360.000.000.00-2600.00%
TSLA240712C001450002024-06-13 11:00AM EDT2024-07-1239.400.000.000.00-2500.00%
TSLA240719C001450002024-06-13 3:50PM EDT2024-07-1939.460.000.000.00-5500.00%
TSLA240726C001450002024-06-12 11:04AM EDT2024-07-2635.950.000.000.00--00.00%
TSLA240816C001450002024-06-13 10:49AM EDT2024-08-1642.850.000.000.00-7700.00%
TSLA240920C001450002024-06-13 3:07PM EDT2024-09-2045.600.000.000.00-7500.00%
TSLA241018C001450002024-06-13 2:21PM EDT2024-10-1848.250.000.000.00-400.00%
TSLA241115C001450002024-06-13 11:04AM EDT2024-11-1550.050.000.000.00-300.00%
TSLA241220C001450002024-06-12 10:25AM EDT2024-12-2045.250.000.000.00-100.00%
TSLA250117C001450002024-06-13 10:54AM EDT2025-01-1753.700.000.000.00-3500.00%
TSLA250321C001450002024-06-13 2:17PM EDT2025-03-2157.500.000.000.00-300.00%
TSLA250620C001450002024-06-13 2:27PM EDT2025-06-2062.250.000.000.00-1900.00%
TSLA250919C001450002024-06-13 9:52AM EDT2025-09-1970.920.000.000.00-200.00%
TSLA251219C001450002024-06-13 12:00PM EDT2025-12-1971.250.000.000.00-300.00%
TSLA260116C001450002024-06-13 9:43AM EDT2026-01-1674.700.000.000.00-400.00%
TSLA260618C001450002024-06-13 11:10AM EDT2026-06-1878.500.000.000.00-100.00%
TSLA261218C001450002024-06-13 3:58PM EDT2026-12-1883.000.000.000.00-100.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P001450002024-06-13 3:57PM EDT2024-06-140.020.000.000.00-555050.00%
TSLA240621P001450002024-06-13 3:57PM EDT2024-06-210.180.000.000.00-1,552025.00%
TSLA240628P001450002024-06-13 3:59PM EDT2024-06-280.370.000.000.00-854025.00%
TSLA240705P001450002024-06-13 3:59PM EDT2024-07-050.580.000.000.00-222025.00%
TSLA240712P001450002024-06-13 3:59PM EDT2024-07-120.860.000.000.00-139012.50%
TSLA240719P001450002024-06-13 3:53PM EDT2024-07-191.400.000.000.00-1,148012.50%
TSLA240726P001450002024-06-13 3:49PM EDT2024-07-261.920.000.000.00-86012.50%
TSLA240802P001450002024-06-13 3:32PM EDT2024-08-022.260.000.000.00-5-12.50%
TSLA240816P001450002024-06-13 3:42PM EDT2024-08-163.140.000.000.00-686012.50%
TSLA240920P001450002024-06-13 3:43PM EDT2024-09-204.600.000.000.00-243012.50%
TSLA241018P001450002024-06-13 2:18PM EDT2024-10-185.610.000.000.00-6506.25%
TSLA241115P001450002024-06-13 3:49PM EDT2024-11-157.800.000.000.00-3606.25%
TSLA241220P001450002024-06-13 1:24PM EDT2024-12-208.600.000.000.00-2306.25%
TSLA250117P001450002024-06-13 3:25PM EDT2025-01-179.790.000.000.00-11906.25%
TSLA250321P001450002024-06-13 12:02PM EDT2025-03-2111.800.000.000.00-13506.25%
TSLA250620P001450002024-06-13 11:14AM EDT2025-06-2014.850.000.000.00-13506.25%
TSLA250919P001450002024-06-12 11:39AM EDT2025-09-1918.780.000.000.00-103.13%
TSLA251219P001450002024-06-13 3:57PM EDT2025-12-1920.550.000.000.00-3303.13%
TSLA260116P001450002024-06-13 3:48PM EDT2026-01-1621.200.000.000.00-303.13%
TSLA260618P001450002024-06-13 10:22AM EDT2026-06-1824.200.000.000.00-903.13%
TSLA261218P001450002024-06-13 2:03PM EDT2026-12-1828.090.000.000.00-803.13%