Australia markets open in 5 hours 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.89+9.88 (+5.55%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001400002024-06-17 12:05PM EDT2024-06-2146.7048.5049.00+8.05+20.83%86,048164.70%
TSLA240628C001400002024-06-14 3:49PM EDT2024-06-2838.3048.5049.200.00-15121108.98%
TSLA240705C001400002024-06-17 12:04PM EDT2024-07-0546.9548.7049.25+4.00+9.31%610189.11%
TSLA240712C001400002024-06-17 1:50PM EDT2024-07-1248.7049.2049.50+9.75+25.03%31981.93%
TSLA240719C001400002024-06-17 12:05PM EDT2024-07-1948.0049.6049.90+8.39+21.18%351,12577.56%
TSLA240726C001400002024-06-14 11:16AM EDT2024-07-2641.3549.9050.700.00-610875.85%
TSLA240802C001400002024-06-14 11:13AM EDT2024-08-0242.1550.3051.100.00--273.33%
TSLA240816C001400002024-06-17 12:51PM EDT2024-08-1647.9551.2051.65+5.30+12.43%557169.30%
TSLA240920C001400002024-06-17 12:18PM EDT2024-09-2051.5553.1053.50+7.35+16.63%211,81164.32%
TSLA241018C001400002024-06-14 10:47AM EDT2024-10-1847.2054.9055.350.00-130763.59%
TSLA241115C001400002024-06-13 10:42AM EDT2024-11-1552.7756.9557.650.00-174864.47%
TSLA241220C001400002024-06-13 1:36PM EDT2024-12-2055.6058.9059.450.00-111763.33%
TSLA250117C001400002024-06-17 11:19AM EDT2025-01-1757.6760.5560.75+5.33+10.18%12113,74662.78%
TSLA250321C001400002024-06-17 12:17PM EDT2025-03-2162.3063.8564.10+7.20+13.07%574362.39%
TSLA250620C001400002024-06-17 1:02PM EDT2025-06-2066.0068.6068.90+6.50+10.92%261,10062.84%
TSLA250919C001400002024-06-17 10:27AM EDT2025-09-1967.1572.5573.10+2.10+3.23%631262.82%
TSLA251219C001400002024-06-14 9:41AM EDT2025-12-1976.0076.8577.30+3.75+5.19%12,83163.59%
TSLA260116C001400002024-06-12 2:58PM EDT2026-01-1670.5877.9078.200.00-360463.42%
TSLA260618C001400002024-06-14 11:46AM EDT2026-06-1874.7483.9584.150.00-31,00464.02%
TSLA261218C001400002024-06-17 11:53AM EDT2026-12-1887.8090.1590.85+6.30+7.73%240164.67%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001400002024-06-17 1:48PM EDT2024-06-210.010.010.02-0.03-75.00%61935,94990.63%
TSLA240628P001400002024-06-17 1:25PM EDT2024-06-280.050.060.07-0.06-54.55%2282,63469.14%
TSLA240705P001400002024-06-17 1:54PM EDT2024-07-050.130.130.14-0.13-48.15%7768060.64%
TSLA240712P001400002024-06-17 1:56PM EDT2024-07-120.250.220.26-0.20-44.44%19993356.64%
TSLA240719P001400002024-06-17 1:59PM EDT2024-07-190.440.440.46-0.33-42.86%57214,24156.15%
TSLA240726P001400002024-06-17 1:55PM EDT2024-07-260.760.720.81-0.49-39.20%5041056.76%
TSLA240802P001400002024-06-17 1:39PM EDT2024-08-021.230.841.21-0.27-18.00%8955.91%
TSLA240816P001400002024-06-17 1:59PM EDT2024-08-161.541.521.55-0.74-32.46%21014,42154.20%
TSLA240920P001400002024-06-17 1:54PM EDT2024-09-202.642.642.67-0.96-26.67%18211,11650.43%
TSLA241018P001400002024-06-17 1:33PM EDT2024-10-183.903.753.85-0.95-19.59%2,5528,62650.05%
TSLA241115P001400002024-06-17 1:54PM EDT2024-11-155.225.205.30-1.45-21.74%3,7377,59050.55%
TSLA241220P001400002024-06-17 1:52PM EDT2024-12-206.436.306.40-1.27-16.49%785,19849.24%
TSLA250117P001400002024-06-17 1:56PM EDT2025-01-177.307.207.30-1.30-15.03%9328,03648.49%
TSLA250321P001400002024-06-17 1:20PM EDT2025-03-219.489.259.40-1.31-12.14%106,21647.66%
TSLA250620P001400002024-06-17 1:22PM EDT2025-06-2012.4012.2012.35-1.83-12.86%304,99147.16%
TSLA250919P001400002024-06-17 10:54AM EDT2025-09-1915.2014.7515.00-1.20-7.32%11,04646.72%
TSLA251219P001400002024-06-17 1:18PM EDT2025-12-1917.6217.3517.60-0.28-1.56%42,54846.61%
TSLA260116P001400002024-06-17 11:55AM EDT2026-01-1618.6518.0018.25-0.76-3.92%23,68546.42%
TSLA260618P001400002024-06-17 1:50PM EDT2026-06-1821.7021.5521.75-1.30-5.65%103,19145.78%
TSLA261218P001400002024-06-17 1:50PM EDT2026-12-1825.3325.0025.55-1.67-6.19%41,63645.27%