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
177.54 -0.47 (-0.26%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C002300002024-06-14 11:40AM EDT2024-06-140.010.000.01-0.01-50.00%926,347159.38%
TSLA240621C002300002024-06-14 3:58PM EDT2024-06-210.060.050.07-0.18-75.00%2,89313,60872.27%
TSLA240628C002300002024-06-14 3:58PM EDT2024-06-280.170.150.48-0.37-68.52%4951,49167.04%
TSLA240705C002300002024-06-14 3:59PM EDT2024-07-050.380.350.39-0.60-61.22%35966656.93%
TSLA240712C002300002024-06-14 3:56PM EDT2024-07-120.580.500.83-0.62-51.67%59574055.40%
TSLA240719C002300002024-06-14 3:59PM EDT2024-07-190.990.911.01-1.01-50.50%1,1016,48953.76%
TSLA240726C002300002024-06-14 3:52PM EDT2024-07-261.601.541.69-1.07-40.07%33424655.74%
TSLA240802C002300002024-06-14 3:35PM EDT2024-08-022.001.882.40-1.21-37.69%4332855.74%
TSLA240816C002300002024-06-14 3:54PM EDT2024-08-162.872.503.15-1.53-34.77%4416,99453.42%
TSLA240920C002300002024-06-14 3:57PM EDT2024-09-204.704.505.70-1.94-29.22%1706,14752.28%
TSLA241018C002300002024-06-14 2:57PM EDT2024-10-186.606.507.65-1.90-22.35%13291152.35%
TSLA241115C002300002024-06-14 1:48PM EDT2024-11-159.408.909.10-1.65-14.93%161,75852.44%
TSLA241220C002300002024-06-14 3:44PM EDT2024-12-2010.859.8011.05-2.50-18.73%502,08450.60%
TSLA250117C002300002024-06-14 3:53PM EDT2025-01-1712.7011.5012.70-2.35-15.61%2759,35650.68%
TSLA250321C002300002024-06-14 2:57PM EDT2025-03-2116.5015.6516.70-2.58-13.52%581,23251.71%
TSLA250620C002300002024-06-14 2:30PM EDT2025-06-2022.1021.0023.20-2.74-11.03%141,90753.52%
TSLA250919C002300002024-06-14 12:04PM EDT2025-09-1927.7125.7527.50-3.29-10.61%145553.70%
TSLA251219C002300002024-06-14 12:03PM EDT2025-12-1932.2530.7533.40-3.75-10.42%291,51655.34%
TSLA260116C002300002024-06-14 1:51PM EDT2026-01-1634.0032.2534.70-2.67-7.28%152,01455.55%
TSLA260618C002300002024-06-13 2:08PM EDT2026-06-1845.0140.1041.950.00-72,18656.93%
TSLA261218C002300002024-06-14 11:18AM EDT2026-12-1848.4948.0050.10-4.18-7.94%1482058.13%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P002300002024-06-06 1:03PM EDT2024-06-1451.9551.2052.450.00-40277.73%
TSLA240621P002300002024-06-14 1:10PM EDT2024-06-2150.6051.6552.40+3.41+7.23%22,14867.97%
TSLA240628P002300002024-06-14 1:10PM EDT2024-06-2850.6551.6552.45+5.45+12.06%2652.93%
TSLA240705P002300002024-06-14 1:00PM EDT2024-07-0550.5051.7052.50-2.00-3.81%7560.40%
TSLA240712P002300002024-06-12 2:32PM EDT2024-07-1250.8051.7552.550.00--2253.56%
TSLA240719P002300002024-06-14 11:24AM EDT2024-07-1951.0051.0552.65+4.56+9.82%881,30249.68%
TSLA240726P002300002024-06-13 10:51AM EDT2024-07-2648.0050.8053.000.00-10149.81%
TSLA240816P002300002024-06-14 11:19AM EDT2024-08-1653.2052.0553.70+4.65+9.58%2238546.40%
TSLA240920P002300002024-06-13 11:04AM EDT2024-09-2050.1753.9055.550.00-53,75146.22%
TSLA241018P002300002024-06-11 2:12PM EDT2024-10-1862.9354.0555.800.00-218641.73%
TSLA241115P002300002024-06-13 10:01AM EDT2024-11-1550.0056.4558.600.00-324646.14%
TSLA241220P002300002024-06-13 9:47AM EDT2024-12-2051.7757.5058.350.00-452741.05%
TSLA250117P002300002024-06-14 11:34AM EDT2025-01-1758.7558.5060.10+3.05+5.48%311,72442.31%
TSLA250321P002300002024-06-06 1:03PM EDT2025-03-2162.0059.8562.300.00-10038841.43%
TSLA250620P002300002024-06-14 3:04PM EDT2025-06-2063.8462.9065.40+3.84+6.40%21,23140.84%
TSLA250919P002300002024-06-13 9:34AM EDT2025-09-1962.5566.5068.250.00-5061540.43%
TSLA251219P002300002024-06-13 10:24AM EDT2025-12-1966.8069.1570.800.00-121,48340.02%
TSLA260116P002300002024-06-13 12:16PM EDT2026-01-1667.2069.0571.700.00-91,02940.09%
TSLA260618P002300002024-06-14 3:32PM EDT2026-06-1873.8773.0075.55+2.28+3.18%270139.59%
TSLA261218P002300002024-06-13 3:50PM EDT2026-12-1878.2776.6079.90+1.32+1.72%518939.33%