Australia markets close in 3 hours 32 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:195.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C001950002024-06-13 3:59PM EDT2024-06-140.580.550.60+0.10+20.83%81,02516,954105.18%
TSLA240621C001950002024-06-13 3:59PM EDT2024-06-212.152.112.19+0.62+40.52%37,67017,45459.33%
TSLA240628C001950002024-06-13 3:59PM EDT2024-06-283.603.453.70+1.04+40.62%4,3553,35255.04%
TSLA240705C001950002024-06-13 3:58PM EDT2024-07-055.004.855.35+1.25+33.33%2,3411,74955.02%
TSLA240712C001950002024-06-13 3:58PM EDT2024-07-126.105.756.45+1.40+29.79%52941653.19%
TSLA240719C001950002024-06-13 3:59PM EDT2024-07-197.807.758.00+1.74+28.71%4,2226,17655.93%
TSLA240726C001950002024-06-13 3:57PM EDT2024-07-269.387.409.70+1.98+26.76%20726753.99%
TSLA240802C001950002024-06-13 3:40PM EDT2024-08-0210.269.7512.80-2.33-18.51%28-60.44%
TSLA240816C001950002024-06-13 3:59PM EDT2024-08-1612.3012.1512.45+1.85+17.70%1,1966,83956.83%
TSLA240920C001950002024-06-13 3:59PM EDT2024-09-2015.4515.3515.65+1.68+12.20%3844,79354.20%
TSLA241018C001950002024-06-13 2:52PM EDT2024-10-1818.7518.0518.45+1.75+10.29%741,21254.27%
TSLA241115C001950002024-06-13 3:27PM EDT2024-11-1521.3020.7022.85+1.78+9.12%222,82756.56%
TSLA241220C001950002024-06-13 3:56PM EDT2024-12-2023.2522.5025.05+1.95+9.15%492,29054.89%
TSLA250117C001950002024-06-13 3:16PM EDT2025-01-1725.7725.2027.05+1.77+7.38%325,14855.43%
TSLA250321C001950002024-06-13 11:54AM EDT2025-03-2131.0028.9031.40+2.82+10.01%6490855.14%
TSLA250620C001950002024-06-13 10:13AM EDT2025-06-2039.3034.7037.30+6.20+18.73%73,08955.96%
TSLA250919C001950002024-06-13 10:13AM EDT2025-09-1944.7939.6542.95+5.56+14.17%724156.74%
TSLA251219C001950002024-06-13 2:21PM EDT2025-12-1947.5544.7548.10+4.50+10.45%101,80157.75%
TSLA260116C001950002024-06-13 1:43PM EDT2026-01-1648.6046.3049.05+3.45+7.64%111,30057.75%
TSLA260618C001950002024-06-13 3:41PM EDT2026-06-1855.1053.5556.10+3.18+6.12%241,06758.64%
TSLA261218C001950002024-06-13 11:48AM EDT2026-12-1863.3960.7064.70+3.31+5.51%1853159.78%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P001950002024-06-13 3:59PM EDT2024-06-1413.2212.5015.40-4.48-25.31%1,3228,908141.85%
TSLA240621P001950002024-06-13 3:54PM EDT2024-06-2115.2512.8014.80-3.44-18.41%1,1349,55960.77%
TSLA240628P001950002024-06-13 3:51PM EDT2024-06-2815.8814.0016.05-3.82-19.39%2818954.61%
TSLA240705P001950002024-06-13 3:44PM EDT2024-07-0516.5515.3017.40-3.18-16.12%876353.61%
TSLA240712P001950002024-06-13 3:58PM EDT2024-07-1218.0017.4518.40-2.59-12.58%2432752.00%
TSLA240719P001950002024-06-13 3:50PM EDT2024-07-1919.2519.1019.40-3.16-14.10%4122,33150.64%
TSLA240726P001950002024-06-13 3:51PM EDT2024-07-2621.1318.9022.60-1.53-6.75%842152.62%
TSLA240802P001950002024-06-13 10:10AM EDT2024-08-0219.8019.6022.000.00-1-53.60%
TSLA240816P001950002024-06-13 3:47PM EDT2024-08-1622.7021.8023.45-3.10-12.02%2772,18352.24%
TSLA240920P001950002024-06-13 3:50PM EDT2024-09-2025.2525.0525.40-1.50-5.61%2495,26347.23%
TSLA241018P001950002024-06-13 10:26AM EDT2024-10-1826.0927.0027.45-2.56-8.94%231546.51%
TSLA241115P001950002024-06-13 12:39PM EDT2024-11-1528.6528.2031.05-2.40-7.73%6179749.71%
TSLA241220P001950002024-06-13 10:28AM EDT2024-12-2029.8729.8532.45-3.17-9.59%91,22747.57%
TSLA250117P001950002024-06-13 2:34PM EDT2025-01-1731.2031.1533.65-3.40-9.83%163,91046.55%
TSLA250321P001950002024-06-13 2:23PM EDT2025-03-2134.1134.0036.65-3.24-8.67%1036245.70%
TSLA250620P001950002024-06-13 9:52AM EDT2025-06-2035.8538.4039.70-5.10-12.45%42,67543.88%
TSLA250919P001950002024-06-12 12:45PM EDT2025-09-1943.4241.4043.100.00-71,56843.50%
TSLA251219P001950002024-06-13 9:37AM EDT2025-12-1943.1144.6045.95-3.89-8.28%82,46342.97%
TSLA260116P001950002024-06-13 12:46PM EDT2026-01-1645.4845.1047.05-1.82-3.85%4198843.14%
TSLA260618P001950002024-06-13 9:53AM EDT2026-06-1847.8048.9051.60-4.47-8.55%31,12842.86%
TSLA261218P001950002024-06-13 10:32AM EDT2026-12-1852.5052.7056.30-4.53-7.94%610242.53%