Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.48-2.38 (-1.29%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C000900002024-06-18 2:16PM EDT2024-06-2194.800.000.000.00-675510.00%
TSLA240628C000900002024-06-10 3:07PM EDT2024-06-2884.790.000.000.00-22240.00%
TSLA240705C000900002024-05-30 1:40PM EDT2024-07-0589.500.000.000.00-610.00%
TSLA240719C000900002024-06-18 2:06PM EDT2024-07-1994.800.000.000.00-31350.00%
TSLA240816C000900002024-05-29 3:56PM EDT2024-08-1688.000.000.000.00-1220.00%
TSLA240920C000900002024-06-17 9:30AM EDT2024-09-2091.290.000.000.00-13500.00%
TSLA241018C000900002024-05-09 2:02PM EDT2024-10-1885.4989.8090.600.00-550.00%
TSLA241115C000900002024-04-16 10:56AM EDT2024-11-1572.0790.6592.050.00-1150.00%
TSLA241220C000900002024-06-12 11:54AM EDT2024-12-2093.300.000.000.00-2330.00%
TSLA250117C000900002024-06-17 12:07PM EDT2025-01-17101.530.000.000.00-78650.00%
TSLA250321C000900002024-06-10 11:48AM EDT2025-03-2192.600.000.000.00-1920.00%
TSLA250620C000900002024-06-17 1:16PM EDT2025-06-20104.750.000.000.00-13,6200.00%
TSLA250919C000900002024-06-18 1:46PM EDT2025-09-19106.000.000.000.00-1320.00%
TSLA251219C000900002024-06-17 1:49PM EDT2025-12-19110.710.000.000.00-18,5290.00%
TSLA260116C000900002024-06-04 2:07PM EDT2026-01-16100.100.000.000.00-601290.00%
TSLA260618C000900002024-06-18 1:56PM EDT2026-06-18112.200.000.000.00-62890.00%
TSLA261218C000900002024-06-18 1:54PM EDT2026-12-18116.150.000.000.00-152280.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P000900002024-06-14 10:27AM EDT2024-06-210.010.000.000.00-19,30750.00%
TSLA240628P000900002024-06-13 1:09PM EDT2024-06-280.010.000.000.00-9013350.00%
TSLA240705P000900002024-06-11 3:42PM EDT2024-07-050.110.000.000.00-5850.00%
TSLA240712P000900002024-06-17 3:53PM EDT2024-07-120.030.000.000.00-121450.00%
TSLA240719P000900002024-06-18 10:49AM EDT2024-07-190.060.000.000.00-162,17150.00%
TSLA240726P000900002024-06-14 10:54AM EDT2024-07-260.090.000.000.00-1250.00%
TSLA240802P000900002024-06-14 1:02PM EDT2024-08-020.060.000.000.00--550.00%
TSLA240816P000900002024-06-18 1:48PM EDT2024-08-160.150.000.000.00-527,81625.00%
TSLA240920P000900002024-06-18 2:16PM EDT2024-09-200.270.000.000.00-727,40625.00%
TSLA241018P000900002024-06-18 12:06PM EDT2024-10-180.450.000.000.00-104,82225.00%
TSLA241115P000900002024-06-17 3:21PM EDT2024-11-150.730.000.000.00-802,20525.00%
TSLA241220P000900002024-06-18 11:56AM EDT2024-12-201.090.000.000.00-361,23925.00%
TSLA250117P000900002024-06-18 3:18PM EDT2025-01-171.330.000.000.00-914,38225.00%
TSLA250321P000900002024-06-18 3:09PM EDT2025-03-212.010.000.000.00-463812.50%
TSLA250620P000900002024-06-18 1:01PM EDT2025-06-203.150.000.000.00-592912.50%
TSLA250919P000900002024-06-17 3:31PM EDT2025-09-194.130.000.000.00-2642912.50%
TSLA251219P000900002024-06-17 11:16AM EDT2025-12-195.400.000.000.00-669312.50%
TSLA260116P000900002024-06-18 1:22PM EDT2026-01-165.800.000.000.00-191,26512.50%
TSLA260618P000900002024-06-18 11:12AM EDT2026-06-188.000.000.000.00-335812.50%
TSLA261218P000900002024-06-18 11:27AM EDT2026-12-189.900.000.000.00-42586.25%