Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.62 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002100002024-06-14 3:59PM EDT2024-06-210.140.140.15-0.57-80.28%8,71823,33760.35%
TSLA240628C002100002024-06-14 3:57PM EDT2024-06-280.440.430.45-0.95-68.35%2,2293,93052.15%
TSLA240705C002100002024-06-14 3:59PM EDT2024-07-050.920.900.95-1.41-60.52%2,2432,13850.46%
TSLA240712C002100002024-06-14 3:58PM EDT2024-07-121.451.371.47-1.33-47.84%1,2131,26649.51%
TSLA240719C002100002024-06-14 3:58PM EDT2024-07-192.282.202.30-2.02-46.98%2,73811,06050.48%
TSLA240726C002100002024-06-14 3:59PM EDT2024-07-263.473.403.55-2.02-36.79%18938453.66%
TSLA240802C002100002024-06-14 3:45PM EDT2024-08-024.153.005.75-1.90-31.40%632154.35%
TSLA240816C002100002024-06-14 3:56PM EDT2024-08-165.455.356.40-2.45-31.01%3923,12154.30%
TSLA240920C002100002024-06-14 3:59PM EDT2024-09-207.997.009.05-2.75-25.61%5135,91750.37%
TSLA241018C002100002024-06-14 3:57PM EDT2024-10-1810.5010.3511.50-3.40-24.46%711,24052.09%
TSLA241115C002100002024-06-14 3:11PM EDT2024-11-1513.4212.5013.45-2.63-16.39%203,50851.85%
TSLA241220C002100002024-06-14 1:01PM EDT2024-12-2016.5015.0015.65-1.90-10.33%772,71251.60%
TSLA250117C002100002024-06-14 3:22PM EDT2025-01-1717.4517.2517.55-3.15-15.29%56011,87652.05%
TSLA250321C002100002024-06-14 3:42PM EDT2025-03-2121.7121.5021.90-3.21-12.88%382,46652.83%
TSLA250620C002100002024-06-14 2:53PM EDT2025-06-2027.4526.3028.65-3.25-10.59%781,62253.99%
TSLA250919C002100002024-06-14 1:17PM EDT2025-09-1933.7531.3533.10-2.15-5.99%946254.32%
TSLA251219C002100002024-06-14 2:26PM EDT2025-12-1937.8036.4539.05-3.16-7.71%94,07655.99%
TSLA260116C002100002024-06-14 12:01PM EDT2026-01-1639.5037.9040.35-3.77-8.71%32,42456.17%
TSLA260618C002100002024-06-14 9:30AM EDT2026-06-1846.5845.2047.55-3.77-7.49%34,11357.27%
TSLA261218C002100002024-06-14 2:51PM EDT2026-12-1854.1952.6555.60-4.85-8.21%1656658.33%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002100002024-06-14 3:05PM EDT2024-06-2131.5531.8032.35+3.10+10.90%2113,99655.66%
TSLA240628P002100002024-06-14 10:31AM EDT2024-06-2832.2531.8532.65+8.25+34.38%216657.01%
TSLA240705P002100002024-06-14 11:16AM EDT2024-07-0532.0032.1532.95+3.73+13.19%435350.95%
TSLA240712P002100002024-06-14 11:42AM EDT2024-07-1233.0032.4033.20+6.88+26.34%33446.90%
TSLA240719P002100002024-06-14 12:54PM EDT2024-07-1932.9033.0534.60+3.65+12.48%124,19753.06%
TSLA240726P002100002024-06-13 12:00PM EDT2024-07-2628.7532.5534.65-0.85-2.87%111048.76%
TSLA240802P002100002024-06-13 10:19AM EDT2024-08-0229.1634.2535.150.00-1147.98%
TSLA240816P002100002024-06-14 2:26PM EDT2024-08-1635.7434.4536.95+2.72+8.24%341,48550.49%
TSLA240920P002100002024-06-13 3:49PM EDT2024-09-2035.5836.1538.700.00-106,57246.27%
TSLA241018P002100002024-06-14 11:43AM EDT2024-10-1840.1037.7040.25+3.76+10.35%125645.08%
TSLA241115P002100002024-06-13 10:46AM EDT2024-11-1539.2540.6542.300.00-173545.69%
TSLA241220P002100002024-06-14 10:19AM EDT2024-12-2042.7442.0543.65+3.04+7.66%12,21644.09%
TSLA250117P002100002024-06-14 10:10AM EDT2025-01-1743.9443.1544.70+3.14+7.70%412,58443.19%
TSLA250321P002100002024-06-14 12:05PM EDT2025-03-2146.8045.0547.50+2.90+6.61%177942.72%
TSLA250620P002100002024-06-14 3:04PM EDT2025-06-2049.5248.5050.65+3.77+8.24%22,51241.63%
TSLA250919P002100002024-06-14 11:09AM EDT2025-09-1953.1752.4054.25+0.60+1.14%187141.86%
TSLA251219P002100002024-06-14 10:04AM EDT2025-12-1955.4055.4056.85+1.95+3.65%303,21041.26%
TSLA260116P002100002024-06-12 3:10PM EDT2026-01-1656.5055.3057.850.00-481,18241.37%
TSLA260618P002100002024-06-13 3:16PM EDT2026-06-1859.1059.9561.850.00-1579440.79%
TSLA261218P002100002024-06-14 1:46PM EDT2026-12-1864.6864.1566.40+1.23+1.94%125440.54%