Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.01+1.44 (+0.79%)
At close: 04:00PM EDT
182.85 -0.16 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240628C001350002024-06-21 2:04PM EDT2024-06-2846.2047.8548.55-0.32-0.69%1191117.38%
TSLA240705C001350002024-06-21 10:50AM EDT2024-07-0548.6547.3549.35+2.85+6.22%27287.89%
TSLA240712C001350002024-06-21 11:08AM EDT2024-07-1248.2647.5549.60+3.84+8.64%11377.93%
TSLA240719C001350002024-06-21 3:45PM EDT2024-07-1948.1848.4049.45+0.51+1.07%917474.27%
TSLA240726C001350002024-06-20 10:32AM EDT2024-07-2648.9246.9551.850.00-606573.14%
TSLA240802C001350002024-06-17 3:26PM EDT2024-08-0255.1947.6051.700.00-3469.51%
TSLA240816C001350002024-06-21 12:12PM EDT2024-08-1649.9050.2050.65+2.15+4.50%641466.91%
TSLA240920C001350002024-06-21 10:40AM EDT2024-09-2051.7052.0552.50+0.70+1.37%81,82262.90%
TSLA241018C001350002024-06-21 2:20PM EDT2024-10-1853.0053.7054.20+0.15+0.28%26162.17%
TSLA241115C001350002024-06-17 3:24PM EDT2024-11-1561.0055.7056.250.00-120063.10%
TSLA241220C001350002024-06-20 12:22PM EDT2024-12-2057.7057.4058.050.00-95461.96%
TSLA250117C001350002024-06-20 3:46PM EDT2025-01-1758.2559.1059.400.00-25,73761.79%
TSLA250321C001350002024-06-20 1:52PM EDT2025-03-2161.5062.2562.60+1.25+2.07%105,68361.45%
TSLA250620C001350002024-06-21 1:41PM EDT2025-06-2065.5066.7567.20-1.15-1.73%23,02861.93%
TSLA250919C001350002024-06-18 9:44AM EDT2025-09-1972.5070.1072.300.00-11662.47%
TSLA251219C001350002024-06-18 10:54AM EDT2025-12-1974.9074.6075.550.00-343862.91%
TSLA260116C001350002024-06-20 2:50PM EDT2026-01-1674.6575.8576.600.00-145263.06%
TSLA260618C001350002024-06-21 11:40AM EDT2026-06-1881.0581.1082.35-0.76-0.93%327763.28%
TSLA261218C001350002024-06-18 2:04PM EDT2026-12-1889.2386.8589.850.00-1211064.44%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240628P001350002024-06-21 3:47PM EDT2024-06-280.040.030.04+0.01+33.33%1,5642,47593.75%
TSLA240705P001350002024-06-21 12:07PM EDT2024-07-050.070.070.09-0.01-12.50%511,20570.51%
TSLA240712P001350002024-06-21 3:58PM EDT2024-07-120.150.140.16-0.04-21.05%14765362.11%
TSLA240719P001350002024-06-21 3:42PM EDT2024-07-190.300.280.30-0.02-6.25%3515,42559.33%
TSLA240726P001350002024-06-21 2:40PM EDT2024-07-260.560.500.58-0.09-13.85%818859.23%
TSLA240802P001350002024-06-21 1:10PM EDT2024-08-020.570.570.80-0.17-22.97%113556.62%
TSLA240816P001350002024-06-21 3:53PM EDT2024-08-161.231.211.23-0.08-6.11%775,76555.69%
TSLA240920P001350002024-06-21 3:45PM EDT2024-09-202.212.232.27-0.21-8.68%393,94351.23%
TSLA241018P001350002024-06-21 3:55PM EDT2024-10-183.303.253.40-0.45-12.00%273,55150.48%
TSLA241115P001350002024-06-21 12:59PM EDT2024-11-154.754.654.80-0.31-6.13%43,91151.26%
TSLA241220P001350002024-06-21 10:00AM EDT2024-12-206.055.705.900.00-13,49950.08%
TSLA250117P001350002024-06-21 10:47AM EDT2025-01-176.706.656.75-0.36-5.10%17,50949.19%
TSLA250321P001350002024-06-21 12:04PM EDT2025-03-218.758.608.800.00-111,24148.33%
TSLA250620P001350002024-06-18 1:24PM EDT2025-06-2011.3511.4511.700.00-182,52447.84%
TSLA250919P001350002024-06-21 3:24PM EDT2025-09-1914.3213.9014.35+0.09+0.63%51,92447.48%
TSLA251219P001350002024-06-20 2:47PM EDT2025-12-1916.9316.3516.800.00-382,35047.20%
TSLA260116P001350002024-06-17 10:54AM EDT2026-01-1616.8217.1017.450.00-83,16447.02%
TSLA260618P001350002024-06-21 2:51PM EDT2026-06-1820.8820.5520.90+0.14+0.68%41,57646.40%
TSLA261218P001350002024-06-21 11:05AM EDT2026-12-1824.2524.1024.70-0.29-1.18%31,21445.96%