Australia markets open in 5 hours 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.96+9.95 (+5.59%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002400002024-06-17 1:48PM EDT2024-06-210.030.020.03-0.01-33.33%2,11112,56578.91%
TSLA240628C002400002024-06-17 1:58PM EDT2024-06-280.130.130.140.00-7671,69662.70%
TSLA240705C002400002024-06-17 1:54PM EDT2024-07-050.350.340.36+0.09+34.62%26035657.81%
TSLA240712C002400002024-06-17 2:00PM EDT2024-07-120.640.600.64+0.23+62.16%1741,01755.01%
TSLA240719C002400002024-06-17 1:59PM EDT2024-07-191.161.141.16+0.46+65.71%1,43511,34455.81%
TSLA240726C002400002024-06-17 1:53PM EDT2024-07-261.901.851.97+0.76+66.67%10412157.59%
TSLA240802C002400002024-06-17 1:53PM EDT2024-08-022.252.112.53+0.81+56.25%7916756.08%
TSLA240816C002400002024-06-17 1:59PM EDT2024-08-163.453.403.45+1.35+64.29%6485,57555.40%
TSLA240920C002400002024-06-17 1:59PM EDT2024-09-205.605.605.70+1.95+53.42%1,7495,84052.56%
TSLA241018C002400002024-06-17 1:20PM EDT2024-10-187.407.807.95+2.09+39.36%731,48552.77%
TSLA241115C002400002024-06-17 1:59PM EDT2024-11-1510.4610.4510.55+2.93+38.91%571,41654.09%
TSLA241220C002400002024-06-17 1:47PM EDT2024-12-2012.2012.5012.65+2.95+31.89%1331,88453.12%
TSLA250117C002400002024-06-17 1:57PM EDT2025-01-1714.5514.4514.55+3.70+34.10%11213,43353.20%
TSLA250321C002400002024-06-17 1:53PM EDT2025-03-2118.6718.6518.85+3.77+25.30%4791353.67%
TSLA250620C002400002024-06-17 1:56PM EDT2025-06-2024.6824.5024.65+4.28+20.98%1466,47254.51%
TSLA250919C002400002024-06-17 11:04AM EDT2025-09-1928.2430.0030.45+2.34+9.03%1432055.59%
TSLA251219C002400002024-06-17 11:00AM EDT2025-12-1933.6535.3035.60+4.03+13.61%32,27256.47%
TSLA260116C002400002024-06-17 1:12PM EDT2026-01-1635.3036.7037.00+3.18+9.90%263,99356.56%
TSLA260618C002400002024-06-14 3:51PM EDT2026-06-1838.3044.5544.800.00-181,37857.69%
TSLA261218C002400002024-06-17 1:35PM EDT2026-12-1852.0052.8553.40+5.91+12.82%92,62658.81%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002400002024-06-14 2:36PM EDT2024-06-2162.2051.0551.950.00-5805000.00%
TSLA240628P002400002024-06-07 12:21PM EDT2024-06-2861.6351.3551.950.00-210.00%
TSLA240705P002400002024-06-13 10:16AM EDT2024-07-0552.6051.2051.750.00-200.00%
TSLA240712P002400002024-06-12 1:15PM EDT2024-07-1261.4051.3551.950.00--10.00%
TSLA240719P002400002024-06-13 12:52PM EDT2024-07-1957.2051.7552.150.00-416036.82%
TSLA240726P002400002024-06-12 12:24PM EDT2024-07-2661.8051.8552.850.00--246.90%
TSLA240816P002400002024-06-17 10:20AM EDT2024-08-1658.8553.0053.50-2.65-4.31%437643.52%
TSLA240920P002400002024-06-17 10:59AM EDT2024-09-2057.0054.3054.65-6.37-10.05%23,12940.64%
TSLA241018P002400002024-06-14 3:38PM EDT2024-10-1864.0155.6556.150.00-133241.30%
TSLA241115P002400002024-06-13 9:30AM EDT2024-11-1557.9557.2057.900.00-620542.38%
TSLA241220P002400002024-06-13 9:40AM EDT2024-12-2059.3658.5058.950.00-126640.76%
TSLA250117P002400002024-06-17 1:52PM EDT2025-01-1760.0059.7059.80-6.80-10.18%1313,03439.86%
TSLA250321P002400002024-06-14 12:47PM EDT2025-03-2168.4062.0062.600.00-24940.13%
TSLA250620P002400002024-06-17 11:03AM EDT2025-06-2067.0065.4065.75-4.18-5.87%244,03439.50%
TSLA250919P002400002024-06-12 2:12PM EDT2025-09-1974.7067.9070.050.00-611740.83%
TSLA251219P002400002024-06-17 1:58PM EDT2025-12-1971.5871.3071.85+0.84+1.20%22,85139.35%
TSLA260116P002400002024-06-13 9:44AM EDT2026-01-1673.1572.2072.65+0.15+0.21%32,03039.26%
TSLA260618P002400002024-06-14 3:27PM EDT2026-06-1881.3276.3076.750.00-11,62138.87%
TSLA261218P002400002024-06-17 1:56PM EDT2026-12-1880.8080.7081.10-4.59-5.38%2833038.47%