Australia markets open in 6 hours 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.04+6.75 (+3.81%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C001200002024-06-13 10:58AM EDT2024-06-1463.1263.6564.60+3.95+6.68%2123246.09%
TSLA240621C001200002024-06-12 3:52PM EDT2024-06-2164.6163.4563.95+6.29+10.79%19810.00%
TSLA240628C001200002024-06-13 10:21AM EDT2024-06-2866.9363.7064.25+8.41+14.37%12998.24%
TSLA240705C001200002024-06-12 2:56PM EDT2024-07-0559.7063.8064.350.00-262565.23%
TSLA240719C001200002024-06-13 12:46PM EDT2024-07-1964.6064.5064.90+3.98+6.57%1086578.52%
TSLA240726C001200002024-06-12 10:06AM EDT2024-07-2656.0064.6065.000.00-2474.05%
TSLA240816C001200002024-06-13 10:07AM EDT2024-08-1674.0065.5065.90+11.60+18.59%125672.46%
TSLA240920C001200002024-06-12 10:19AM EDT2024-09-2058.9766.9067.200.00-163768.54%
TSLA241018C001200002024-06-12 9:32AM EDT2024-10-1873.4567.8568.40+15.45+26.64%23666.53%
TSLA241115C001200002024-06-11 1:52PM EDT2024-11-1556.6069.4070.100.00-10615867.51%
TSLA241220C001200002024-06-12 2:22PM EDT2024-12-2067.6570.8571.600.00-27766.44%
TSLA250117C001200002024-06-13 11:58AM EDT2025-01-1772.5072.1572.60+12.50+20.83%327,21865.80%
TSLA250321C001200002024-06-13 11:29AM EDT2025-03-2175.0874.7075.35+6.08+8.81%1126265.19%
TSLA250620C001200002024-06-11 11:24AM EDT2025-06-2065.6578.3078.600.00-150264.34%
TSLA250919C001200002024-06-12 1:00PM EDT2025-09-1978.7081.1582.900.00-23264.56%
TSLA251219C001200002024-06-12 2:22PM EDT2025-12-1982.0285.0585.500.00-256264.63%
TSLA260116C001200002024-06-13 11:38AM EDT2026-01-1686.6086.0586.45+8.10+10.32%1244264.68%
TSLA260618C001200002024-06-13 11:07AM EDT2026-06-1892.3091.2591.55+5.05+5.79%3330765.16%
TSLA261218C001200002024-06-13 12:00PM EDT2026-12-1898.1596.2597.05+6.65+7.27%226965.23%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P001200002024-06-13 11:37AM EDT2024-06-140.010.000.010.00-3497,125187.50%
TSLA240621P001200002024-06-13 1:06PM EDT2024-06-210.020.010.02-0.08-80.00%51215,39496.09%
TSLA240628P001200002024-06-13 11:50AM EDT2024-06-280.040.040.06-0.14-77.78%1041,89381.64%
TSLA240705P001200002024-06-13 10:04AM EDT2024-07-050.060.090.12-0.20-76.92%2131,15974.41%
TSLA240712P001200002024-06-13 11:40AM EDT2024-07-120.150.150.19-0.21-58.33%24536869.63%
TSLA240719P001200002024-06-13 12:56PM EDT2024-07-190.270.270.28-0.24-47.06%5765,56467.38%
TSLA240816P001200002024-06-13 1:00PM EDT2024-08-160.850.830.86-0.33-27.97%1504,27462.26%
TSLA240920P001200002024-06-13 1:05PM EDT2024-09-201.441.421.45-0.31-17.51%26910,01756.42%
TSLA241018P001200002024-06-13 12:17PM EDT2024-10-182.022.082.14-0.55-21.40%642,76754.91%
TSLA241115P001200002024-06-13 10:22AM EDT2024-11-153.003.003.10-0.63-17.36%5843,51655.10%
TSLA241220P001200002024-06-13 12:42PM EDT2024-12-203.753.703.80-0.58-13.39%1706,52853.02%
TSLA250117P001200002024-06-13 12:21PM EDT2025-01-174.304.354.45-0.75-14.85%7722,21252.12%
TSLA250321P001200002024-06-13 12:55PM EDT2025-03-215.905.855.95-0.55-8.53%473,20550.82%
TSLA250620P001200002024-06-13 10:00AM EDT2025-06-207.507.958.15-1.26-14.38%5254,50049.98%
TSLA250919P001200002024-06-13 12:46PM EDT2025-09-1910.109.9510.30-0.65-6.05%111,95349.43%
TSLA251219P001200002024-06-13 9:57AM EDT2025-12-1911.4511.9512.20-1.10-8.76%74,89348.76%
TSLA260116P001200002024-06-13 12:13PM EDT2026-01-1612.4312.5512.75-0.77-5.83%152,41748.56%
TSLA260618P001200002024-06-13 11:58AM EDT2026-06-1815.3515.4015.65-0.71-4.42%12,13747.74%
TSLA261218P001200002024-06-13 12:26PM EDT2026-12-1818.4918.3018.70-0.43-2.27%112,37046.87%