Australia markets open in 5 hours 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.52+10.51 (+5.91%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001550002024-06-17 1:40PM EDT2024-06-2132.5032.6033.20+9.10+38.89%802,3330.00%
TSLA240628C001550002024-06-17 1:01PM EDT2024-06-2830.6233.0033.50+6.72+28.12%242110.00%
TSLA240705C001550002024-06-17 12:19PM EDT2024-07-0532.5433.4033.95+7.54+30.16%135252.25%
TSLA240712C001550002024-06-17 10:31AM EDT2024-07-1228.9533.8534.35+3.90+15.57%32451.69%
TSLA240719C001550002024-06-17 11:03AM EDT2024-07-1933.4434.6034.95+7.09+26.91%91,10451.00%
TSLA240726C001550002024-06-14 3:45PM EDT2024-07-2627.4535.4036.250.00-544455.52%
TSLA240802C001550002024-06-17 1:24PM EDT2024-08-0235.5536.0537.05+5.90+19.90%2456.20%
TSLA240816C001550002024-06-17 12:46PM EDT2024-08-1635.5337.7037.90+5.68+19.03%123,84556.15%
TSLA240920C001550002024-06-17 1:49PM EDT2024-09-2040.4840.4040.55+8.01+24.95%112,26055.12%
TSLA241018C001550002024-06-17 11:30AM EDT2024-10-1841.1642.6542.95+0.96+2.39%239755.78%
TSLA241115C001550002024-06-17 10:48AM EDT2024-11-1543.0045.1545.60+4.40+11.40%323657.34%
TSLA241220C001550002024-06-17 12:38PM EDT2024-12-2045.8047.4547.75+4.08+9.78%319656.97%
TSLA250117C001550002024-06-17 1:36PM EDT2025-01-1748.8549.2549.45+7.37+17.77%151,95956.94%
TSLA250321C001550002024-06-14 3:23PM EDT2025-03-2145.6053.1553.450.00-31,12857.52%
TSLA250620C001550002024-06-17 1:48PM EDT2025-06-2058.5558.4058.55+1.90+3.46%258158.28%
TSLA250919C001550002024-06-14 10:23AM EDT2025-09-1956.9061.9563.650.00-218758.43%
TSLA251219C001550002024-06-17 12:27PM EDT2025-12-1966.4567.6568.10+5.15+8.40%520960.08%
TSLA260116C001550002024-06-17 1:17PM EDT2026-01-1668.1069.0069.30+6.10+9.84%163960.26%
TSLA260618C001550002024-06-14 2:37PM EDT2026-06-1867.4475.6575.950.00-239461.29%
TSLA261218C001550002024-06-17 1:29PM EDT2026-12-1882.1082.4082.85+6.50+8.60%11426062.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001550002024-06-17 1:45PM EDT2024-06-210.040.040.05-0.11-73.33%3,06751,93171.09%
TSLA240628P001550002024-06-17 1:47PM EDT2024-06-280.170.170.18-0.29-63.04%7615,59655.86%
TSLA240705P001550002024-06-17 1:47PM EDT2024-07-050.420.400.42-0.57-57.58%4261,50751.81%
TSLA240712P001550002024-06-17 1:50PM EDT2024-07-120.690.680.71-0.72-51.06%4051,04549.85%
TSLA240719P001550002024-06-17 1:50PM EDT2024-07-191.251.251.28-1.01-44.49%2,79613,94551.15%
TSLA240726P001550002024-06-17 1:47PM EDT2024-07-262.051.962.12-1.15-35.94%11850753.42%
TSLA240802P001550002024-06-17 1:40PM EDT2024-08-022.502.342.60-1.35-35.06%477752.42%
TSLA240816P001550002024-06-17 1:44PM EDT2024-08-163.503.453.50-1.55-30.69%2649,99751.87%
TSLA240920P001550002024-06-17 1:44PM EDT2024-09-205.375.255.30-1.63-23.29%7710,54348.88%
TSLA241018P001550002024-06-17 1:44PM EDT2024-10-186.976.907.00-1.83-20.80%2625,86848.66%
TSLA241115P001550002024-06-17 1:25PM EDT2024-11-159.108.909.00-2.18-19.33%72,76249.63%
TSLA241220P001550002024-06-17 1:25PM EDT2024-12-2010.4510.2510.40-1.61-13.35%242,04448.21%
TSLA250117P001550002024-06-17 1:40PM EDT2025-01-1711.4511.3011.45-1.74-13.19%5916,29747.33%
TSLA250321P001550002024-06-17 1:25PM EDT2025-03-2114.0013.8514.00-1.87-11.78%366,10246.59%
TSLA250620P001550002024-06-14 1:49PM EDT2025-06-2018.6017.2517.45-0.77-3.98%53,32446.15%
TSLA250919P001550002024-06-17 1:02PM EDT2025-09-1920.7220.2520.55-1.45-6.54%11,15245.86%
TSLA251219P001550002024-06-17 10:59AM EDT2025-12-1923.5323.1523.40-0.87-3.57%73,09945.67%
TSLA260116P001550002024-06-13 11:11AM EDT2026-01-1624.8823.8024.100.00-111,51845.46%
TSLA260618P001550002024-06-17 12:19PM EDT2026-06-1828.0527.6527.95-2.05-6.81%52,39544.83%
TSLA261218P001550002024-06-17 11:08AM EDT2026-12-1831.9831.5532.10-1.46-4.37%186344.35%