Australia markets open in 4 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.00-3.86 (-2.09%)
As of 03:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C001900002024-06-20 3:21PM EDT2024-06-210.120.110.12-0.95-89.62%73,61344,76340.23%
TSLA240628C001900002024-06-20 3:21PM EDT2024-06-281.461.481.50-1.74-54.04%27,54713,54140.36%
TSLA240705C001900002024-06-20 3:20PM EDT2024-07-053.303.253.35-1.95-37.14%2,4263,35144.82%
TSLA240712C001900002024-06-20 3:09PM EDT2024-07-124.704.604.70-2.00-29.85%1,3281,60945.51%
TSLA240719C001900002024-06-20 3:21PM EDT2024-07-196.466.506.55-2.01-23.56%2,32018,57949.24%
TSLA240726C001900002024-06-20 2:54PM EDT2024-07-268.608.458.65-1.95-18.48%7361,25653.29%
TSLA240802C001900002024-06-20 3:15PM EDT2024-08-029.509.359.70-1.90-16.67%12129652.83%
TSLA240816C001900002024-06-20 3:16PM EDT2024-08-1611.7711.5011.60-1.90-13.90%87113,72853.12%
TSLA240920C001900002024-06-20 3:15PM EDT2024-09-2015.3015.0015.10-2.00-11.56%7838,47551.59%
TSLA241018C001900002024-06-20 3:17PM EDT2024-10-1818.1917.9518.05-2.04-10.08%2143,78952.33%
TSLA241115C001900002024-06-20 3:11PM EDT2024-11-1521.4521.1021.30-2.10-8.92%662,67854.09%
TSLA241220C001900002024-06-20 3:00PM EDT2024-12-2023.8023.6523.85-1.95-7.57%324,38253.65%
TSLA250117C001900002024-06-20 2:53PM EDT2025-01-1725.8025.8025.95-2.40-8.51%25111,20553.86%
TSLA250321C001900002024-06-20 2:14PM EDT2025-03-2130.3230.3530.50-2.53-7.70%403,93154.59%
TSLA250620C001900002024-06-20 2:25PM EDT2025-06-2036.5536.3036.55-2.30-5.92%147,60155.73%
TSLA250919C001900002024-06-20 2:26PM EDT2025-09-1941.9541.7042.10-1.70-3.89%653656.81%
TSLA251219C001900002024-06-20 1:27PM EDT2025-12-1946.5546.6547.05-3.12-6.28%13,07557.67%
TSLA260116C001900002024-06-20 2:05PM EDT2026-01-1648.5548.2548.45-2.50-4.90%682,34857.97%
TSLA260618C001900002024-06-20 2:17PM EDT2026-06-1855.6255.4555.70-1.93-3.35%433,49459.00%
TSLA261218C001900002024-06-20 2:19PM EDT2026-12-1863.3563.0063.55-2.14-3.27%13480060.03%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P001900002024-06-20 3:20PM EDT2024-06-219.159.209.60+3.15+52.50%3,93323,05253.86%
TSLA240628P001900002024-06-20 3:15PM EDT2024-06-2810.0810.3510.55+2.03+25.22%4931,39640.94%
TSLA240705P001900002024-06-20 3:20PM EDT2024-07-0511.9511.8012.05+2.15+22.51%1,91678242.60%
TSLA240712P001900002024-06-20 3:21PM EDT2024-07-1213.2813.2013.35+1.73+15.28%11374143.45%
TSLA240719P001900002024-06-20 3:10PM EDT2024-07-1914.7514.8514.95+2.06+16.23%6615,70146.24%
TSLA240726P001900002024-06-20 1:52PM EDT2024-07-2616.2516.3516.60+1.42+9.58%9925849.07%
TSLA240802P001900002024-06-20 1:23PM EDT2024-08-0217.4016.9017.45+1.90+12.26%116048.47%
TSLA240816P001900002024-06-20 2:53PM EDT2024-08-1619.1019.0019.10+1.75+10.09%1,1837,52748.05%
TSLA240920P001900002024-06-20 2:51PM EDT2024-09-2021.5521.5521.65+1.65+8.29%1026,03845.00%
TSLA241018P001900002024-06-20 12:35PM EDT2024-10-1823.8423.8023.90+1.41+6.29%623,13444.88%
TSLA241115P001900002024-06-20 1:57PM EDT2024-11-1526.4226.2526.40+0.97+3.81%303,05845.87%
TSLA241220P001900002024-06-20 2:06PM EDT2024-12-2027.8827.7527.95+1.52+5.77%233,13244.30%
TSLA250117P001900002024-06-20 2:55PM EDT2025-01-1729.1529.1029.25+1.66+6.04%4916,91343.64%
TSLA250321P001900002024-06-20 10:57AM EDT2025-03-2131.1732.1532.40+0.17+0.55%31,91843.35%
TSLA250620P001900002024-06-20 1:42PM EDT2025-06-2036.2536.0536.20+1.21+3.45%15,80442.85%
TSLA250919P001900002024-06-18 9:59AM EDT2025-09-1938.0639.4039.750.00-21,66542.78%
TSLA251219P001900002024-06-20 1:28PM EDT2025-12-1943.0042.5042.80+1.90+4.62%11,77942.56%
TSLA260116P001900002024-06-17 3:54PM EDT2026-01-1640.7643.2543.650.00-52,21742.46%
TSLA260618P001900002024-06-20 11:11AM EDT2026-06-1846.7647.5047.80-0.01-0.02%12,58541.90%
TSLA261218P001900002024-06-20 3:20PM EDT2026-12-1852.1751.8052.45+1.33+2.66%737941.65%