Australia markets open in 7 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.31+8.30 (+4.66%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001000002024-06-17 12:06PM EDT2024-06-2187.0086.8087.25+8.42+10.72%455,485299.22%
TSLA240628C001000002024-06-14 10:12AM EDT2024-06-2886.1986.8587.40+7.49+9.52%276197.95%
TSLA240705C001000002024-06-17 10:53AM EDT2024-07-0584.8586.9087.50-5.00-5.56%1011159.96%
TSLA240719C001000002024-06-17 12:05PM EDT2024-07-1987.5087.3087.70+8.37+10.58%481,722128.71%
TSLA240726C001000002024-06-14 10:36AM EDT2024-07-2680.0087.2588.050.00-12119.92%
TSLA240816C001000002024-06-17 10:39AM EDT2024-08-1686.4087.9588.35+6.67+8.37%32452104.27%
TSLA240920C001000002024-06-17 9:30AM EDT2024-09-2080.0288.7089.25-1.55-1.90%153191.11%
TSLA241018C001000002024-06-14 2:51PM EDT2024-10-1881.0589.5090.000.00-258585.91%
TSLA241115C001000002024-06-14 1:26PM EDT2024-11-1583.0990.3090.900.00-341182.75%
TSLA241220C001000002024-06-14 11:20AM EDT2024-12-2083.8091.3591.950.00-18079.88%
TSLA250117C001000002024-06-17 12:07PM EDT2025-01-1792.4792.1592.60+8.82+10.54%294,85677.69%
TSLA250321C001000002024-06-14 12:45PM EDT2025-03-2187.0093.9094.600.00-2027875.12%
TSLA250620C001000002024-06-14 3:05PM EDT2025-06-2088.7596.5597.450.00-398473.16%
TSLA250919C001000002024-06-17 11:26AM EDT2025-09-1998.0098.75100.50+0.20+0.20%211871.93%
TSLA251219C001000002024-06-14 9:31AM EDT2025-12-19100.00101.50103.150.00-16,16271.52%
TSLA260116C001000002024-06-17 11:44AM EDT2026-01-16102.05102.55103.80+7.40+7.82%111,18971.52%
TSLA260618C001000002024-06-13 10:19AM EDT2026-06-18106.05106.75107.600.00-31,64570.80%
TSLA261218C001000002024-06-14 3:17PM EDT2026-12-18110.78110.45112.80+7.28+7.03%358370.38%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001000002024-06-17 11:32AM EDT2024-06-210.010.000.010.00-450,314168.75%
TSLA240628P001000002024-06-17 11:32AM EDT2024-06-280.010.000.010.00-61,540106.25%
TSLA240705P001000002024-06-17 11:39AM EDT2024-07-050.010.010.03-0.03-75.00%5149696.09%
TSLA240712P001000002024-06-17 12:07PM EDT2024-07-120.040.030.06-0.03-33.33%22,06989.06%
TSLA240719P001000002024-06-17 11:53AM EDT2024-07-190.080.080.09-0.01-11.11%7510,20884.96%
TSLA240726P001000002024-06-14 3:59PM EDT2024-07-260.150.100.160.00-164881.45%
TSLA240802P001000002024-06-14 12:31PM EDT2024-08-020.290.000.370.00--178.71%
TSLA240816P001000002024-06-17 11:35AM EDT2024-08-160.230.230.24-0.05-17.86%245,40271.48%
TSLA240920P001000002024-06-17 12:05PM EDT2024-09-200.430.430.44-0.07-13.73%1,24538,36862.65%
TSLA241018P001000002024-06-17 10:17AM EDT2024-10-180.700.680.72-0.12-14.63%6447,16159.86%
TSLA241115P001000002024-06-17 11:41AM EDT2024-11-151.181.151.18-0.13-9.92%28017,59059.72%
TSLA241220P001000002024-06-17 12:04PM EDT2024-12-201.571.551.59-0.18-10.11%955,72757.45%
TSLA250117P001000002024-06-17 12:04PM EDT2025-01-171.951.921.94-0.20-9.30%20338,28556.19%
TSLA250321P001000002024-06-17 12:06PM EDT2025-03-212.792.762.84-0.31-10.00%34,81554.26%
TSLA250620P001000002024-06-17 12:01PM EDT2025-06-204.234.154.30-0.33-7.24%11913,60952.89%
TSLA250919P001000002024-06-17 11:09AM EDT2025-09-195.605.555.75-0.25-4.27%61,40751.90%
TSLA251219P001000002024-06-17 11:57AM EDT2025-12-197.156.957.20-0.55-7.14%1212,90351.20%
TSLA260116P001000002024-06-17 11:56AM EDT2026-01-167.527.357.50-0.68-8.29%33,05350.82%
TSLA260618P001000002024-06-14 3:17PM EDT2026-06-1810.179.559.75+0.04+0.39%13,69250.09%
TSLA261218P001000002024-06-17 11:50AM EDT2026-12-1812.1511.9012.20-0.45-3.57%882,16449.13%