Australia markets open in 2 hours 12 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.44+9.43 (+5.30%)
At close: 04:00PM EDT
187.27 -0.17 (-0.09%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001050002024-06-14 11:20AM EDT2024-06-2173.8381.2083.050.00-20973272.85%
TSLA240628C001050002024-06-11 1:57PM EDT2024-06-2864.8982.3084.450.00-111190.92%
TSLA240705C001050002024-06-13 9:55AM EDT2024-07-0584.3482.4584.550.00-1011155.57%
TSLA240712C001050002024-05-30 11:31AM EDT2024-07-1272.5981.1584.700.00-11114.94%
TSLA240719C001050002024-06-14 11:20AM EDT2024-07-1974.4381.4084.850.00-2045108.45%
TSLA240816C001050002024-05-30 2:36PM EDT2024-08-1676.5283.5085.550.00-116101.10%
TSLA240920C001050002024-06-10 10:00AM EDT2024-09-2074.2884.4086.400.00-120088.23%
TSLA241018C001050002024-05-30 12:22PM EDT2024-10-1876.0783.7087.250.00-12278.15%
TSLA241115C001050002024-06-17 11:13AM EDT2024-11-1584.3586.2088.80+7.76+10.13%17382.15%
TSLA241220C001050002024-05-31 10:26AM EDT2024-12-2078.8185.7589.400.00-11674.41%
TSLA250117C001050002024-06-17 2:48PM EDT2025-01-1788.2387.2589.80+4.43+5.29%14551473.41%
TSLA250321C001050002024-06-04 12:43PM EDT2025-03-2179.6988.8090.900.00-611269.20%
TSLA250620C001050002024-05-06 10:00AM EDT2025-06-2095.0081.3582.750.00-241328.22%
TSLA250919C001050002024-06-06 3:48PM EDT2025-09-1988.2593.00100.300.00-13170.14%
TSLA251219C001050002024-06-06 10:47AM EDT2025-12-1986.7095.90103.250.00-114570.02%
TSLA260116C001050002024-06-17 9:31AM EDT2026-01-1690.4898.35101.85+6.48+7.71%1066769.33%
TSLA260618C001050002024-06-12 10:05AM EDT2026-06-1892.20102.95106.000.00-112,73569.13%
TSLA261218C001050002024-06-17 2:15PM EDT2026-12-18109.70107.20111.65+8.20+8.08%1036,34369.31%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001050002024-06-17 3:54PM EDT2024-06-210.010.000.010.00-17,633156.25%
TSLA240628P001050002024-06-14 11:00AM EDT2024-06-280.020.010.020.00-666110.16%
TSLA240705P001050002024-06-17 10:59AM EDT2024-07-050.030.000.05-0.03-50.00%414992.19%
TSLA240712P001050002024-06-17 9:30AM EDT2024-07-120.070.040.090.00-12986.91%
TSLA240719P001050002024-06-17 3:45PM EDT2024-07-190.100.090.150.00-1,2221,51083.01%
TSLA240726P001050002024-06-10 1:27PM EDT2024-07-260.230.000.500.00--183.40%
TSLA240802P001050002024-06-14 12:49PM EDT2024-08-020.230.050.420.00--476.27%
TSLA240816P001050002024-06-17 2:30PM EDT2024-08-160.290.200.31-0.05-14.71%91,08167.77%
TSLA240920P001050002024-06-17 3:16PM EDT2024-09-200.530.510.55-0.11-17.19%1892,64360.74%
TSLA241018P001050002024-06-17 3:51PM EDT2024-10-180.820.831.17-0.22-21.15%1971,03660.21%
TSLA241115P001050002024-06-17 12:46PM EDT2024-11-151.421.081.43-0.22-13.41%31,67257.01%
TSLA241220P001050002024-06-17 2:18PM EDT2024-12-201.841.532.20-0.34-15.60%314,64756.21%
TSLA250117P001050002024-06-17 3:24PM EDT2025-01-172.242.252.34-0.33-12.84%8313,02155.16%
TSLA250321P001050002024-06-17 3:28PM EDT2025-03-213.252.753.45-0.45-12.16%341,18452.53%
TSLA250620P001050002024-06-17 2:53PM EDT2025-06-204.854.805.05-0.40-7.62%14,81952.30%
TSLA250919P001050002024-06-12 12:59PM EDT2025-09-197.206.256.550.00-61,06551.09%
TSLA251219P001050002024-06-17 1:41PM EDT2025-12-198.007.908.25+0.10+1.27%868250.76%
TSLA260116P001050002024-06-17 10:18AM EDT2026-01-168.778.308.75-0.28-3.09%11,28250.54%
TSLA260618P001050002024-06-11 11:34AM EDT2026-06-1812.8210.3511.550.00-230050.78%
TSLA261218P001050002024-06-14 2:35PM EDT2026-12-1814.0012.7014.000.00-31,56349.43%