Australia markets open in 9 hours 28 minutes

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:180.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240628C001800002024-06-21 3:59PM EDT2024-06-285.735.655.75+0.43+8.11%13,45210,36043.82%
TSLA240705C001800002024-06-21 3:59PM EDT2024-07-057.987.908.15+0.58+7.84%4,4116,04047.84%
TSLA240712C001800002024-06-21 3:56PM EDT2024-07-129.459.359.55+0.55+6.18%8151,86546.95%
TSLA240719C001800002024-06-21 3:59PM EDT2024-07-1911.4111.3511.50+0.51+4.68%6,39856,62850.04%
TSLA240726C001800002024-06-21 3:47PM EDT2024-07-2613.4813.3513.70+0.48+3.69%29576854.18%
TSLA240802C001800002024-06-21 3:59PM EDT2024-08-0214.5014.1014.90+0.55+3.94%12946753.38%
TSLA240816C001800002024-06-21 3:59PM EDT2024-08-1616.8516.7016.90+0.64+3.95%91512,87254.35%
TSLA240920C001800002024-06-21 3:59PM EDT2024-09-2020.4020.3020.50+0.53+2.67%34612,98352.59%
TSLA241018C001800002024-06-21 3:55PM EDT2024-10-1823.7023.3023.55+0.70+3.04%1,1364,26253.36%
TSLA241115C001800002024-06-21 3:56PM EDT2024-11-1526.9526.5026.85+0.85+3.26%1443,59955.17%
TSLA241220C001800002024-06-21 2:06PM EDT2024-12-2028.0929.0529.35+0.09+0.32%373,20254.59%
TSLA250117C001800002024-06-21 3:57PM EDT2025-01-1731.4031.1531.35+0.90+2.95%13919,24654.62%
TSLA250321C001800002024-06-21 3:56PM EDT2025-03-2136.2535.6535.95+0.96+2.72%282,73255.34%
TSLA250620C001800002024-06-21 3:47PM EDT2025-06-2041.0241.6041.900.00-394,40156.43%
TSLA250919C001800002024-06-21 11:21AM EDT2025-09-1946.8546.8547.40+1.61+3.56%3529157.43%
TSLA251219C001800002024-06-21 3:46PM EDT2025-12-1951.4051.8552.35+0.40+0.78%202,31458.37%
TSLA260116C001800002024-06-21 1:19PM EDT2026-01-1652.5553.3053.70+0.14+0.27%182,30258.57%
TSLA260618C001800002024-06-21 12:12PM EDT2026-06-1860.1960.5561.00+0.66+1.11%22,56759.74%
TSLA261218C001800002024-06-21 3:49PM EDT2026-12-1867.2568.0568.75-0.27-0.40%331,34260.77%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240628P001800002024-06-21 3:59PM EDT2024-06-282.502.442.51-0.90-26.47%26,61410,27241.24%
TSLA240705P001800002024-06-21 3:59PM EDT2024-07-054.624.504.60-0.80-14.76%2,2912,79643.81%
TSLA240712P001800002024-06-21 3:56PM EDT2024-07-125.905.756.00-0.80-11.94%2,0861,80843.73%
TSLA240719P001800002024-06-21 3:58PM EDT2024-07-197.657.557.70-0.75-8.93%6,49117,36446.38%
TSLA240726P001800002024-06-21 3:57PM EDT2024-07-269.369.359.65-0.79-7.78%49357050.23%
TSLA240802P001800002024-06-21 2:53PM EDT2024-08-0210.2310.1510.50-0.92-8.25%9825149.28%
TSLA240816P001800002024-06-21 3:57PM EDT2024-08-1612.1112.1512.35-0.84-6.49%1,97114,89749.19%
TSLA240920P001800002024-06-21 3:43PM EDT2024-09-2015.1914.8515.00-0.41-2.63%23613,20045.89%
TSLA241018P001800002024-06-21 3:56PM EDT2024-10-1816.9517.0017.30-0.87-4.88%3232,25145.72%
TSLA241115P001800002024-06-21 3:32PM EDT2024-11-1519.6519.5019.85-0.79-3.86%323,60246.74%
TSLA241220P001800002024-06-21 3:38PM EDT2024-12-2021.6521.2521.55-0.98-4.33%829,31545.36%
TSLA250117P001800002024-06-21 3:44PM EDT2025-01-1723.1022.6022.80-0.65-2.74%7528,73444.53%
TSLA250321P001800002024-06-21 2:17PM EDT2025-03-2126.2025.6025.95-0.16-0.61%574,42944.16%
TSLA250620P001800002024-06-21 1:58PM EDT2025-06-2030.2829.5529.85-0.07-0.23%465,42843.75%
TSLA250919P001800002024-06-21 3:48PM EDT2025-09-1933.4532.8533.65-0.10-0.30%172,96443.96%
TSLA251219P001800002024-06-21 9:31AM EDT2025-12-1936.6035.8536.75-0.20-0.54%13,20443.75%
TSLA260116P001800002024-06-21 2:59PM EDT2026-01-1637.5236.9037.25-0.54-1.42%76,83843.24%
TSLA260618P001800002024-06-21 3:52PM EDT2026-06-1841.4041.0541.70+0.20+0.49%415,32042.96%
TSLA261218P001800002024-06-21 3:16PM EDT2026-12-1846.0245.4546.20-0.19-0.41%92,71742.55%