Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.13-4.34 (-2.38%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C002250002024-06-14 11:36AM EDT2024-06-140.010.000.01-0.03-75.00%1398,178146.88%
TSLA240621C002250002024-06-14 2:22PM EDT2024-06-210.070.060.07-0.23-76.67%7,30320,74367.38%
TSLA240628C002250002024-06-14 2:24PM EDT2024-06-280.210.210.22-0.44-67.69%7974,17958.40%
TSLA240705C002250002024-06-14 2:28PM EDT2024-07-050.450.450.47-0.67-58.77%1,15474055.03%
TSLA240712C002250002024-06-14 1:59PM EDT2024-07-120.800.690.75-0.75-48.39%46345952.44%
TSLA240719C002250002024-06-14 2:21PM EDT2024-07-191.221.201.23-1.12-47.86%86410,06653.05%
TSLA240726C002250002024-06-14 1:48PM EDT2024-07-261.981.872.04-1.28-36.89%32013654.98%
TSLA240802C002250002024-06-14 2:09PM EDT2024-08-022.392.172.39-1.31-35.41%92353.28%
TSLA240816C002250002024-06-14 2:27PM EDT2024-08-163.383.353.40-1.74-33.98%1,2083,97053.22%
TSLA240920C002250002024-06-14 2:16PM EDT2024-09-205.405.355.45-2.10-28.00%4024,99950.59%
TSLA241018C002250002024-06-14 2:29PM EDT2024-10-187.507.407.55-2.20-22.68%671,11750.94%
TSLA241115C002250002024-06-14 2:10PM EDT2024-11-1510.1010.0010.10-2.85-22.01%141,18652.64%
TSLA241220C002250002024-06-14 1:27PM EDT2024-12-2012.6011.9512.10-1.85-12.80%121,10551.85%
TSLA250117C002250002024-06-14 2:09PM EDT2025-01-1713.8013.7013.85-2.60-15.85%2361,95051.87%
TSLA250321C002250002024-06-14 10:23AM EDT2025-03-2119.1017.8017.95-1.50-7.28%21,06052.62%
TSLA250620C002250002024-06-14 11:56AM EDT2025-06-2024.1023.2023.55-3.10-11.40%101,93953.59%
TSLA250919C002250002024-06-14 11:56AM EDT2025-09-1929.0028.1028.85-2.28-7.29%117654.45%
TSLA261218C002250002024-06-14 2:13PM EDT2026-12-1850.0049.5550.40-3.89-7.22%121957.85%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P002250002024-06-11 1:44PM EDT2024-06-1455.2546.2047.700.00-10196.09%
TSLA240621P002250002024-06-13 9:59AM EDT2024-06-2134.7046.6547.450.00-218677.73%
TSLA240628P002250002024-06-04 9:30AM EDT2024-06-2850.1546.7547.350.00-1056.84%
TSLA240705P002250002024-06-13 10:48AM EDT2024-07-0542.5046.8547.700.00-2153.76%
TSLA240712P002250002024-06-12 12:14PM EDT2024-07-1246.0546.8547.450.00-485650.20%
TSLA240719P002250002024-06-13 12:17PM EDT2024-07-1941.1047.4547.800.00-302,17649.83%
TSLA240816P002250002024-06-14 1:56PM EDT2024-08-1648.2048.6049.00+3.92+8.85%469446.20%
TSLA240920P002250002024-06-14 2:16PM EDT2024-09-2050.2049.7550.35+2.99+6.33%22,57543.25%
TSLA241018P002250002024-06-03 1:51PM EDT2024-10-1853.5750.9051.600.00-122842.52%
TSLA241115P002250002024-06-11 12:28PM EDT2024-11-1549.2052.5553.20-12.10-19.74%111943.06%
TSLA241220P002250002024-06-13 3:59PM EDT2024-12-2052.5553.6554.400.00-43241.80%
TSLA250117P002250002024-06-14 10:13AM EDT2025-01-1755.2554.8055.10+6.90+14.27%739140.56%
TSLA250321P002250002024-06-12 11:56AM EDT2025-03-2157.1257.1057.600.00-2590840.35%
TSLA250620P002250002024-06-10 2:32PM EDT2025-06-2059.8060.2060.70-3.80-5.97%12,51439.82%
TSLA250919P002250002024-05-23 9:54AM EDT2025-09-1965.0063.0563.700.00-150939.67%
TSLA261218P002250002024-06-06 9:49AM EDT2026-12-1877.0073.6076.550.00-1021339.78%