Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.48 -0.53 (-0.30%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C001450002024-06-14 3:59PM EDT2024-06-1433.0032.5534.30-6.29-16.01%206235237.89%
TSLA240621C001450002024-06-14 3:49PM EDT2024-06-2133.4332.8033.60-3.57-9.65%2561,35372.85%
TSLA240628C001450002024-06-14 3:42PM EDT2024-06-2833.5033.1033.85-6.80-16.87%119862.84%
TSLA240705C001450002024-06-14 9:46AM EDT2024-07-0539.8033.4534.25+1.44+3.75%12759.28%
TSLA240712C001450002024-06-14 11:47AM EDT2024-07-1233.7433.9034.65-5.66-14.37%194057.40%
TSLA240719C001450002024-06-14 3:01PM EDT2024-07-1935.0533.6536.15-4.41-11.18%311,61457.89%
TSLA240726C001450002024-06-12 11:04AM EDT2024-07-2635.9533.9036.000.00--353.38%
TSLA240816C001450002024-06-14 2:25PM EDT2024-08-1637.6737.1038.60-5.18-12.09%46,39260.77%
TSLA240920C001450002024-06-14 2:58PM EDT2024-09-2039.7038.6540.95-5.90-12.94%2322,25856.65%
TSLA241018C001450002024-06-13 2:21PM EDT2024-10-1848.2540.2543.200.00-423456.40%
TSLA241115C001450002024-06-14 2:58PM EDT2024-11-1544.2044.0044.75-5.85-11.69%1149558.66%
TSLA241220C001450002024-06-14 12:09PM EDT2024-12-2047.0545.9046.75+1.80+3.98%2024357.89%
TSLA250117C001450002024-06-13 10:54AM EDT2025-01-1753.7047.5548.400.00-355,89857.86%
TSLA250321C001450002024-06-14 3:46PM EDT2025-03-2151.6051.2552.75-5.90-10.26%367159.03%
TSLA250620C001450002024-06-14 11:47AM EDT2025-06-2056.6055.1557.70-5.65-9.08%153758.91%
TSLA250919C001450002024-06-14 9:31AM EDT2025-09-1966.6060.3561.25-4.32-6.09%26459.52%
TSLA251219C001450002024-06-13 12:00PM EDT2025-12-1971.2563.7066.400.00-330660.39%
TSLA260116C001450002024-06-14 9:53AM EDT2026-01-1667.3965.0067.45-7.31-9.79%356860.54%
TSLA260618C001450002024-06-13 11:10AM EDT2026-06-1878.5071.0073.250.00-132461.14%
TSLA261218C001450002024-06-14 11:10AM EDT2026-12-1879.8577.2080.20-3.15-3.80%119862.09%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P001450002024-06-14 3:38PM EDT2024-06-140.010.000.01-0.01-50.00%2054,340131.25%
TSLA240621P001450002024-06-14 3:54PM EDT2024-06-210.050.050.06-0.13-72.22%2,02013,08760.55%
TSLA240628P001450002024-06-14 3:59PM EDT2024-06-280.170.160.26-0.20-54.05%2,89710,05854.10%
TSLA240705P001450002024-06-14 3:47PM EDT2024-07-050.400.380.44-0.18-31.03%28373550.59%
TSLA240712P001450002024-06-14 3:16PM EDT2024-07-120.640.410.68-0.22-25.58%16940749.15%
TSLA240719P001450002024-06-14 3:52PM EDT2024-07-191.091.001.13-0.31-22.14%4,60911,73149.99%
TSLA240726P001450002024-06-14 3:25PM EDT2024-07-261.741.481.77-0.18-9.37%559950.61%
TSLA240802P001450002024-06-14 3:58PM EDT2024-08-022.061.952.54-0.20-8.85%38551.87%
TSLA240816P001450002024-06-14 3:58PM EDT2024-08-162.982.843.05-0.16-5.10%24112,45750.26%
TSLA240920P001450002024-06-14 3:11PM EDT2024-09-204.393.505.50-0.21-4.57%735,64051.58%
TSLA241018P001450002024-06-14 3:56PM EDT2024-10-185.985.556.15+0.37+6.60%2395,25147.83%
TSLA241115P001450002024-06-14 3:02PM EDT2024-11-157.737.507.90-0.07-0.90%304,84448.66%
TSLA241220P001450002024-06-14 3:22PM EDT2024-12-208.977.959.15+0.37+4.30%105,39347.28%
TSLA250117P001450002024-06-14 2:30PM EDT2025-01-1710.009.0010.25+0.21+2.15%2320,53046.81%
TSLA250321P001450002024-06-14 12:37PM EDT2025-03-2112.5211.3013.55+0.72+6.10%63,05248.10%
TSLA250620P001450002024-06-14 2:57PM EDT2025-06-2015.6014.4516.75+0.75+5.05%1342,60547.44%
TSLA250919P001450002024-06-12 11:39AM EDT2025-09-1918.7817.0518.600.00-170245.40%
TSLA251219P001450002024-06-14 3:39PM EDT2025-12-1920.9219.7522.20+0.37+1.80%32,43146.59%
TSLA260116P001450002024-06-14 1:00PM EDT2026-01-1621.5520.4522.90+0.35+1.65%31,43646.42%
TSLA260618P001450002024-06-14 3:36PM EDT2026-06-1825.2524.1026.40+1.05+4.34%12,13645.58%
TSLA261218P001450002024-06-14 11:05AM EDT2026-12-1829.3028.5530.20+1.21+4.31%153344.93%