Australia markets close in 25 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
182.62 +0.15 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C001700002024-06-13 3:59PM EDT2024-06-1412.350.000.000.00-1,93100.00%
TSLA240621C001700002024-06-13 3:59PM EDT2024-06-2114.280.000.000.00-2,74200.00%
TSLA240628C001700002024-06-13 3:59PM EDT2024-06-2815.600.000.000.00-1,70800.00%
TSLA240705C001700002024-06-13 3:49PM EDT2024-07-0517.120.000.000.00-36700.00%
TSLA240712C001700002024-06-13 3:56PM EDT2024-07-1217.750.000.000.00-26400.00%
TSLA240719C001700002024-06-13 3:59PM EDT2024-07-1919.800.000.000.00-1,09500.00%
TSLA240726C001700002024-06-13 3:51PM EDT2024-07-2621.000.000.000.00-9700.00%
TSLA240802C001700002024-06-13 2:00PM EDT2024-08-0223.400.000.000.00-26-0.00%
TSLA240816C001700002024-06-13 3:55PM EDT2024-08-1623.600.000.000.00-67900.00%
TSLA240920C001700002024-06-13 3:50PM EDT2024-09-2026.970.000.000.00-10300.00%
TSLA241018C001700002024-06-13 2:30PM EDT2024-10-1831.280.000.000.00-3200.00%
TSLA241115C001700002024-06-13 3:58PM EDT2024-11-1532.700.000.000.00-6800.00%
TSLA241220C001700002024-06-13 3:58PM EDT2024-12-2035.100.000.000.00-9600.00%
TSLA250117C001700002024-06-13 3:58PM EDT2025-01-1737.000.000.000.00-14000.00%
TSLA250321C001700002024-06-13 1:15PM EDT2025-03-2142.160.000.000.00-2600.00%
TSLA250620C001700002024-06-13 12:00PM EDT2025-06-2048.550.000.000.00-4100.00%
TSLA250919C001700002024-06-13 3:51PM EDT2025-09-1951.500.000.000.00-700.00%
TSLA251219C001700002024-06-13 3:19PM EDT2025-12-1956.800.000.000.00-1200.00%
TSLA260116C001700002024-06-13 3:35PM EDT2026-01-1658.000.000.000.00-3800.00%
TSLA260618C001700002024-06-13 2:23PM EDT2026-06-1866.220.000.000.00-5700.00%
TSLA261218C001700002024-06-13 3:21PM EDT2026-12-1872.340.000.000.00-8300.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P001700002024-06-13 3:59PM EDT2024-06-140.520.000.000.00-43,415025.00%
TSLA240621P001700002024-06-13 3:59PM EDT2024-06-211.680.000.000.00-46,765012.50%
TSLA240628P001700002024-06-13 3:59PM EDT2024-06-282.770.000.000.00-6,18706.25%
TSLA240705P001700002024-06-13 3:59PM EDT2024-07-054.000.000.000.00-1,16106.25%
TSLA240712P001700002024-06-13 3:59PM EDT2024-07-124.850.000.000.00-69306.25%
TSLA240719P001700002024-06-13 3:59PM EDT2024-07-196.300.000.000.00-3,07206.25%
TSLA240726P001700002024-06-13 3:53PM EDT2024-07-268.000.000.000.00-17506.25%
TSLA240802P001700002024-06-13 2:23PM EDT2024-08-027.510.000.000.00-16-3.13%
TSLA240816P001700002024-06-13 3:58PM EDT2024-08-169.960.000.000.00-68203.13%
TSLA240920P001700002024-06-13 3:59PM EDT2024-09-2012.050.000.000.00-53003.13%
TSLA241018P001700002024-06-13 3:47PM EDT2024-10-1814.000.000.000.00-17903.13%
TSLA241115P001700002024-06-13 3:50PM EDT2024-11-1516.500.000.000.00-35703.13%
TSLA241220P001700002024-06-13 3:52PM EDT2024-12-2018.100.000.000.00-45203.13%
TSLA250117P001700002024-06-13 3:58PM EDT2025-01-1719.250.000.000.00-23801.56%
TSLA250321P001700002024-06-13 3:50PM EDT2025-03-2122.000.000.000.00-1701.56%
TSLA250620P001700002024-06-13 3:53PM EDT2025-06-2025.800.000.000.00-3301.56%
TSLA250919P001700002024-06-13 3:52PM EDT2025-09-1928.900.000.000.00-16101.56%
TSLA251219P001700002024-06-13 10:12AM EDT2025-12-1929.780.000.000.00-1901.56%
TSLA260116P001700002024-06-13 3:39PM EDT2026-01-1632.500.000.000.00-1801.56%
TSLA260618P001700002024-06-13 10:27AM EDT2026-06-1835.550.000.000.00-801.56%
TSLA261218P001700002024-06-13 3:52PM EDT2026-12-1840.940.000.000.00-8900.78%