Australia markets open in 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.47+5.18 (+2.92%)
At close: 04:00PM EDT
183.19 +0.72 (+0.39%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C001250002024-06-13 2:21PM EDT2024-06-1459.8855.1059.30+8.33+16.16%313384.67%
TSLA240621C001250002024-06-13 3:51PM EDT2024-06-2157.1355.7059.55+4.41+8.36%5605112.70%
TSLA240628C001250002024-06-12 3:58PM EDT2024-06-2852.9456.8059.650.00-1018110.84%
TSLA240705C001250002024-06-13 9:30AM EDT2024-07-0563.8856.1059.90+14.11+28.35%510886.23%
TSLA240712C001250002024-06-13 10:00AM EDT2024-07-1266.6057.0060.05+17.10+34.55%116086.96%
TSLA240719C001250002024-06-13 12:38PM EDT2024-07-1960.2556.8060.55+5.03+9.11%425480.69%
TSLA240816C001250002024-06-12 12:59PM EDT2024-08-1657.1557.9561.700.00-66772.22%
TSLA240920C001250002024-06-13 2:17PM EDT2024-09-2063.5059.9063.05+7.50+13.39%211,00368.42%
TSLA241018C001250002024-06-06 9:33AM EDT2024-10-1857.0060.8564.500.00-15366.17%
TSLA241115C001250002024-06-12 1:44PM EDT2024-11-1561.2063.9066.050.00-225268.88%
TSLA241220C001250002024-06-13 9:33AM EDT2024-12-2070.1465.5067.90+7.19+11.42%214667.88%
TSLA250117C001250002024-06-13 11:57AM EDT2025-01-1769.1266.6568.70+6.03+9.56%321,87066.25%
TSLA250321C001250002024-06-13 10:01AM EDT2025-03-2175.2569.6071.50+7.87+11.68%340465.56%
TSLA250620C001250002024-06-13 9:59AM EDT2025-06-2080.0573.5075.35+14.45+22.03%1057565.06%
TSLA250919C001250002024-06-13 3:51PM EDT2025-09-1977.1376.8579.50+5.49+7.66%14665.13%
TSLA251219C001250002024-05-24 12:57PM EDT2025-12-1979.1078.8582.300.00-712763.48%
TSLA260116C001250002024-06-13 3:50PM EDT2026-01-1681.9580.7083.85+6.25+8.26%31029764.64%
TSLA260618C001250002024-06-11 1:55PM EDT2026-06-1876.3085.6088.750.00-2231164.45%
TSLA261218C001250002024-06-13 10:50AM EDT2026-12-1893.7091.1595.20+2.73+3.00%134965.30%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P001250002024-06-13 11:49AM EDT2024-06-140.010.000.010.00-3472,007162.50%
TSLA240621P001250002024-06-13 3:58PM EDT2024-06-210.030.030.07-0.11-78.57%3,17236,60097.27%
TSLA240628P001250002024-06-13 3:05PM EDT2024-06-280.070.080.12-0.16-69.57%9901,38679.49%
TSLA240705P001250002024-06-13 10:46AM EDT2024-07-050.140.070.22-0.21-60.00%213869.82%
TSLA240712P001250002024-06-13 3:30PM EDT2024-07-120.220.180.30-0.23-51.11%6611465.92%
TSLA240719P001250002024-06-13 3:04PM EDT2024-07-190.350.380.45-0.25-41.67%2535,61265.04%
TSLA240726P001250002024-06-13 2:09PM EDT2024-07-260.550.531.04+0.55-72767.38%
TSLA240816P001250002024-06-13 3:57PM EDT2024-08-161.181.131.22-0.34-22.37%1843,90660.55%
TSLA240920P001250002024-06-13 3:22PM EDT2024-09-201.801.872.01-0.42-18.92%1697,02055.25%
TSLA241018P001250002024-06-13 1:45PM EDT2024-10-182.542.602.83-0.46-15.33%541,45953.62%
TSLA241115P001250002024-06-13 1:26PM EDT2024-11-153.653.604.10-0.64-14.92%443,47554.09%
TSLA241220P001250002024-06-13 2:43PM EDT2024-12-204.414.454.95-0.74-14.37%4093452.27%
TSLA250117P001250002024-06-13 12:32PM EDT2025-01-175.155.205.80-0.60-10.43%1028,82051.62%
TSLA250321P001250002024-06-13 12:18PM EDT2025-03-216.656.657.60-0.85-11.33%552,42250.20%
TSLA250620P001250002024-06-13 12:27PM EDT2025-06-209.159.0010.05-0.85-8.50%204,84150.44%
TSLA250919P001250002024-06-05 11:20AM EDT2025-09-1912.5610.7512.400.00-171249.83%
TSLA251219P001250002024-06-12 12:33PM EDT2025-12-1914.2013.3014.400.00-11,55749.03%
TSLA260116P001250002024-06-13 10:04AM EDT2026-01-1613.3013.6015.25-1.50-10.14%472,15749.26%
TSLA260618P001250002024-06-13 12:17PM EDT2026-06-1816.8516.5018.40-0.85-4.80%1532,59848.43%
TSLA261218P001250002024-06-13 11:01AM EDT2026-12-1819.9519.2021.70-0.70-3.39%1293647.58%