Australia markets open in 6 hours 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.37+8.36 (+4.70%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002200002024-06-17 12:58PM EDT2024-06-210.060.050.06-0.03-33.33%8,10927,28061.72%
TSLA240628C002200002024-06-17 12:57PM EDT2024-06-280.280.290.30+0.02+7.69%5,1116,28351.81%
TSLA240705C002200002024-06-17 12:58PM EDT2024-07-050.730.730.76+0.16+28.07%2,2973,56450.15%
TSLA240712C002200002024-06-17 12:58PM EDT2024-07-121.231.211.27+0.35+39.77%8681,18548.83%
TSLA240719C002200002024-06-17 1:00PM EDT2024-07-192.132.102.13+0.66+44.90%2,97913,31350.33%
TSLA240726C002200002024-06-17 12:55PM EDT2024-07-263.203.203.35+0.92+40.35%62978253.02%
TSLA240802C002200002024-06-17 12:10PM EDT2024-08-024.363.553.95+1.46+50.34%376751.42%
TSLA240816C002200002024-06-17 12:57PM EDT2024-08-165.325.255.35+1.44+37.11%1,78524,97451.84%
TSLA240920C002200002024-06-17 12:46PM EDT2024-09-208.008.008.10+1.95+32.23%40118,53750.08%
TSLA241018C002200002024-06-17 12:51PM EDT2024-10-1810.4310.5010.60+2.16+26.12%582,14750.37%
TSLA241115C002200002024-06-17 12:54PM EDT2024-11-1513.5813.4513.60+2.63+24.02%2263,42952.13%
TSLA241220C002200002024-06-17 1:01PM EDT2024-12-2015.7815.7515.90+2.73+20.92%1692,85451.51%
TSLA250117C002200002024-06-17 12:58PM EDT2025-01-1717.8017.7017.80+3.06+20.76%3968,95951.52%
TSLA250321C002200002024-06-17 11:53AM EDT2025-03-2122.5322.1022.25+3.46+18.14%1021,77852.23%
TSLA250620C002200002024-06-17 12:39PM EDT2025-06-2028.4528.1528.40+3.50+14.03%263,09353.53%
TSLA250919C002200002024-06-17 11:17AM EDT2025-09-1933.7033.6534.00+4.00+13.47%381754.59%
TSLA251219C002200002024-06-17 11:53AM EDT2025-12-1939.4038.9039.35+4.65+13.38%333,56955.70%
TSLA260116C002200002024-06-17 12:10PM EDT2026-01-1641.6540.4040.70+5.40+14.90%83,43055.86%
TSLA260618C002200002024-06-17 11:30AM EDT2026-06-1848.7048.0548.35+5.15+11.83%73,35857.04%
TSLA261218C002200002024-06-17 11:00AM EDT2026-12-1856.5955.8056.40+5.36+10.46%581257.92%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002200002024-06-17 12:32PM EDT2024-06-2133.5034.9535.35-8.01-19.30%1075,287117.09%
TSLA240628P002200002024-06-17 12:48PM EDT2024-06-2835.2534.9035.35-6.97-16.51%136575.22%
TSLA240705P002200002024-06-17 9:38AM EDT2024-07-0540.3035.1035.70-4.19-9.42%2862.81%
TSLA240712P002200002024-06-14 12:55PM EDT2024-07-1240.8535.3035.850.00-1855.25%
TSLA240719P002200002024-06-17 1:01PM EDT2024-07-1936.1736.1536.40-6.33-14.89%142,33054.18%
TSLA240726P002200002024-06-14 12:22PM EDT2024-07-2642.9536.6537.400.00-6753.72%
TSLA240816P002200002024-06-14 1:59PM EDT2024-08-1644.1138.5038.750.00-62,00250.59%
TSLA240920P002200002024-06-17 12:12PM EDT2024-09-2039.0640.0540.45-6.64-14.53%27,09546.20%
TSLA241018P002200002024-06-13 12:42PM EDT2024-10-1843.6041.8042.300.00-414945.58%
TSLA241115P002200002024-06-17 12:43PM EDT2024-11-1543.8543.9544.40-1.30-2.88%615646.01%
TSLA241220P002200002024-06-17 12:04PM EDT2024-12-2044.9445.4045.75-5.23-10.42%17989244.22%
TSLA250117P002200002024-06-17 10:37AM EDT2025-01-1747.3146.6046.80-3.33-6.58%713,79743.20%
TSLA250321P002200002024-06-14 3:14PM EDT2025-03-2152.8049.3049.700.00-421242.67%
TSLA250620P002200002024-06-17 12:13PM EDT2025-06-2052.2053.0053.35-3.85-6.87%253,79042.04%
TSLA250919P002200002024-06-10 1:00PM EDT2025-09-1962.2056.1056.700.00-21,49541.72%
TSLA251219P002200002024-06-17 11:44AM EDT2025-12-1959.0059.0559.70-3.21-5.16%42,39941.42%
TSLA260116P002200002024-06-17 11:38AM EDT2026-01-1659.8259.9060.35-2.99-4.76%154,00941.10%
TSLA260618P002200002024-06-17 11:24AM EDT2026-06-1863.8764.1564.55-2.25-3.40%52,77140.55%
TSLA261218P002200002024-06-17 11:20AM EDT2026-12-1868.9568.2569.00-3.35-4.63%2851740.06%