Australia markets closed

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
188.30 +0.86 (+0.46%)
Pre-market: 05:00AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001100002024-06-13 2:07PM EDT2024-06-2174.700.000.000.00-100.00%
TSLA240628C001100002024-06-14 1:08PM EDT2024-06-2869.410.000.000.00-3500.00%
TSLA240705C001100002024-06-11 12:15PM EDT2024-07-0558.750.000.000.00-3000.00%
TSLA240719C001100002024-06-13 10:04AM EDT2024-07-1980.400.000.000.00-900.00%
TSLA240816C001100002024-06-14 10:04AM EDT2024-08-1672.150.000.000.00-300.00%
TSLA240920C001100002024-06-13 9:57AM EDT2024-09-2081.380.000.000.00-600.00%
TSLA241018C001100002024-06-17 2:47PM EDT2024-10-1880.550.000.000.00-200.00%
TSLA241115C001100002024-06-17 3:20PM EDT2024-11-1582.450.000.000.00-200.00%
TSLA241220C001100002024-06-13 11:43AM EDT2024-12-2079.850.000.000.00-500.00%
TSLA250117C001100002024-06-17 1:02PM EDT2025-01-1782.050.000.000.00-10000.00%
TSLA250321C001100002024-06-05 1:02PM EDT2025-03-2175.650.000.000.00-100.00%
TSLA250620C001100002024-06-17 10:33AM EDT2025-06-2085.390.000.000.00-5000.00%
TSLA250919C001100002024-05-20 10:19AM EDT2025-09-1981.800.000.000.00-200.00%
TSLA251219C001100002024-05-28 12:32PM EDT2025-12-1986.760.000.000.00-100.00%
TSLA260116C001100002024-06-17 1:54PM EDT2026-01-1697.500.000.000.00-200.00%
TSLA260618C001100002024-06-14 3:06PM EDT2026-06-1892.700.000.000.00-700.00%
TSLA261218C001100002024-06-17 10:35AM EDT2026-12-18102.000.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001100002024-06-17 3:03PM EDT2024-06-210.010.000.000.00-210050.00%
TSLA240628P001100002024-06-17 3:47PM EDT2024-06-280.020.000.000.00-6050.00%
TSLA240705P001100002024-06-17 3:56PM EDT2024-07-050.050.000.000.00-43050.00%
TSLA240712P001100002024-06-17 1:23PM EDT2024-07-120.070.000.000.00-11050.00%
TSLA240719P001100002024-06-17 2:59PM EDT2024-07-190.120.000.000.00-34050.00%
TSLA240726P001100002024-06-17 12:15PM EDT2024-07-260.200.000.000.00-1025.00%
TSLA240802P001100002024-06-13 11:29AM EDT2024-08-020.380.000.000.00-1025.00%
TSLA240816P001100002024-06-17 3:45PM EDT2024-08-160.350.000.000.00-87025.00%
TSLA240920P001100002024-06-17 3:26PM EDT2024-09-200.640.000.000.00-6,930025.00%
TSLA241018P001100002024-06-17 3:59PM EDT2024-10-181.060.000.000.00-2,047025.00%
TSLA241115P001100002024-06-17 12:55PM EDT2024-11-151.740.000.000.00-18012.50%
TSLA241220P001100002024-06-17 3:14PM EDT2024-12-202.240.000.000.00-24012.50%
TSLA250117P001100002024-06-17 3:11PM EDT2025-01-172.740.000.000.00-27012.50%
TSLA250321P001100002024-06-17 3:39PM EDT2025-03-213.850.000.000.00-222012.50%
TSLA250620P001100002024-06-17 2:30PM EDT2025-06-205.700.000.000.00-17012.50%
TSLA250919P001100002024-06-17 11:25AM EDT2025-09-197.500.000.000.00-9012.50%
TSLA251219P001100002024-06-17 11:45AM EDT2025-12-199.200.000.000.00-606.25%
TSLA260116P001100002024-06-17 11:04AM EDT2026-01-169.500.000.000.00-806.25%
TSLA260618P001100002024-06-14 12:17PM EDT2026-06-1812.800.000.000.00-106.25%
TSLA261218P001100002024-06-17 2:31PM EDT2026-12-1815.000.000.000.00-506.25%