Australia markets open in 7 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.98+7.97 (+4.48%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002000002024-06-17 12:12PM EDT2024-06-210.580.590.60+0.29+100.00%105,865115,46450.34%
TSLA240628C002000002024-06-17 12:12PM EDT2024-06-281.921.901.92+1.07+127.38%32,26925,62048.24%
TSLA240705C002000002024-06-17 12:12PM EDT2024-07-053.353.353.45+1.61+87.98%5,1747,08049.71%
TSLA240712C002000002024-06-17 12:11PM EDT2024-07-124.554.504.60+2.05+82.00%2,2723,62649.19%
TSLA240719C002000002024-06-17 12:12PM EDT2024-07-196.256.206.30+2.55+68.92%9,27324,69451.79%
TSLA240726C002000002024-06-17 12:11PM EDT2024-07-268.038.058.20+2.81+53.83%1,4411,02555.15%
TSLA240802C002000002024-06-17 12:11PM EDT2024-08-028.988.959.25+3.13+52.43%48245954.70%
TSLA240816C002000002024-06-17 12:11PM EDT2024-08-1611.1010.9511.05+3.55+47.02%3,19713,39754.46%
TSLA240920C002000002024-06-17 12:12PM EDT2024-09-2014.4614.4014.50+3.96+37.39%1,87914,62952.62%
TSLA241018C002000002024-06-17 12:08PM EDT2024-10-1817.4317.4517.60+4.23+32.05%5584,13853.45%
TSLA241115C002000002024-06-17 12:11PM EDT2024-11-1520.7820.6520.85+4.53+27.88%1406,13555.02%
TSLA241220C002000002024-06-17 12:12PM EDT2024-12-2023.2023.2023.35+4.58+24.95%3516,72254.36%
TSLA250117C002000002024-06-17 12:11PM EDT2025-01-1725.4025.4025.50+4.95+24.32%59734,93754.51%
TSLA250321C002000002024-06-17 12:05PM EDT2025-03-2130.0030.0030.20+5.05+20.24%1537,83755.13%
TSLA250620C002000002024-06-17 12:01PM EDT2025-06-2035.7036.2036.45+4.85+15.72%3039,56556.26%
TSLA250919C002000002024-06-17 12:05PM EDT2025-09-1941.5541.6042.00+5.30+14.62%221,40957.07%
TSLA251219C002000002024-06-17 12:10PM EDT2025-12-1947.0046.9047.20+6.10+14.91%229,84158.06%
TSLA260116C002000002024-06-17 12:10PM EDT2026-01-1648.5548.3548.55+6.05+14.27%1188,60158.19%
TSLA260618C002000002024-06-17 11:01AM EDT2026-06-1855.3055.8056.05+5.50+11.04%256,18259.19%
TSLA261218C002000002024-06-17 12:11PM EDT2026-12-1864.0063.6064.20+7.00+12.28%2012,76460.20%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002000002024-06-17 12:11PM EDT2024-06-2113.3013.4013.65-8.95-40.22%3,30827,7390.00%
TSLA240628P002000002024-06-17 12:05PM EDT2024-06-2814.9014.5014.75-7.36-33.06%11540634.57%
TSLA240705P002000002024-06-17 11:37AM EDT2024-07-0516.3515.6516.10-6.79-29.34%2138839.67%
TSLA240712P002000002024-06-17 12:06PM EDT2024-07-1216.9016.7517.00-6.95-29.14%3816139.69%
TSLA240719P002000002024-06-17 12:06PM EDT2024-07-1918.4018.2018.35-6.42-25.87%3677,05142.33%
TSLA240726P002000002024-06-17 12:08PM EDT2024-07-2620.0419.8020.10-5.81-22.48%106646.34%
TSLA240802P002000002024-06-14 3:56PM EDT2024-08-0226.2420.3521.100.00-2812746.78%
TSLA240816P002000002024-06-17 11:52AM EDT2024-08-1623.1222.1522.40-4.63-16.68%114,39945.58%
TSLA240920P002000002024-06-17 12:05PM EDT2024-09-2024.8524.8024.90-5.00-16.75%38814,04943.12%
TSLA241018P002000002024-06-17 10:25AM EDT2024-10-1829.5526.8026.95-1.95-6.19%33,05642.77%
TSLA241115P002000002024-06-17 12:11PM EDT2024-11-1529.4329.3529.60-4.71-13.80%121,91544.22%
TSLA241220P002000002024-06-17 11:27AM EDT2024-12-2031.6030.9531.20-3.58-10.18%143,75942.90%
TSLA250117P002000002024-06-17 11:47AM EDT2025-01-1732.8032.3032.50-3.70-10.14%5734,51542.30%
TSLA250321P002000002024-06-17 11:34AM EDT2025-03-2135.7935.3535.65-3.88-9.78%51,14842.07%
TSLA250620P002000002024-06-17 12:09PM EDT2025-06-2039.4239.3039.55-4.18-9.46%910,80441.75%
TSLA250919P002000002024-06-17 11:57AM EDT2025-09-1943.3242.6543.05-3.37-7.22%94,02541.61%
TSLA251219P002000002024-06-17 12:04PM EDT2025-12-1946.2545.8546.20-1.85-3.85%406,70341.49%
TSLA260116P002000002024-06-17 12:05PM EDT2026-01-1647.0046.6047.00-3.20-6.37%97,94941.34%
TSLA260618P002000002024-06-17 12:01PM EDT2026-06-1851.5050.9052.05-2.64-4.88%32,14341.63%
TSLA261218P002000002024-06-17 10:23AM EDT2026-12-1857.0855.2055.90-1.35-2.31%251,99140.58%