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:245.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002450002024-06-14 3:40PM EDT2024-06-210.030.020.04-0.09-75.00%2634,84286.72%
TSLA240628C002450002024-06-14 3:43PM EDT2024-06-280.100.090.34-0.21-67.74%1,65473778.22%
TSLA240705C002450002024-06-14 3:05PM EDT2024-07-050.240.210.24-0.34-58.62%7323264.26%
TSLA240712C002450002024-06-14 1:59PM EDT2024-07-120.380.060.67-0.36-48.65%5521360.11%
TSLA240719C002450002024-06-14 3:55PM EDT2024-07-190.600.550.71-0.59-49.58%2103,53059.23%
TSLA240726C002450002024-06-14 2:34PM EDT2024-07-260.990.861.14-0.81-45.00%13237359.28%
TSLA240802C002450002024-06-14 3:35PM EDT2024-08-021.150.741.35-0.87-43.07%341155.40%
TSLA240816C002450002024-06-14 3:38PM EDT2024-08-161.831.502.13-1.09-37.33%3224,42655.49%
TSLA240920C002450002024-06-14 3:48PM EDT2024-09-203.202.724.25-1.40-30.43%1465,53553.17%
TSLA241018C002450002024-06-14 3:54PM EDT2024-10-184.854.405.30-1.65-25.38%471,59052.05%
TSLA241115C002450002024-06-13 3:20PM EDT2024-11-158.756.707.850.00-2093854.36%
TSLA241220C002450002024-06-14 3:08PM EDT2024-12-208.508.309.15-1.90-18.27%2474652.67%
TSLA250117C002450002024-06-14 3:55PM EDT2025-01-1710.059.8510.10-2.09-17.22%271,43951.93%
TSLA250321C002450002024-06-14 3:34PM EDT2025-03-2113.6512.4513.75-3.00-18.02%144751.52%
TSLA250919C002450002024-06-14 2:11PM EDT2025-09-1923.8223.4023.95-2.67-10.08%145454.17%
TSLA261218C002450002024-06-14 2:07PM EDT2026-12-1845.0043.3546.45-3.45-7.12%1120057.40%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002450002024-06-14 2:35PM EDT2024-06-2166.9066.6567.40+6.45+10.67%506488.28%
TSLA240628P002450002024-05-21 2:20PM EDT2024-06-2859.8266.6567.450.00--066.21%
TSLA240719P002450002024-06-07 11:40AM EDT2024-07-1962.1066.7068.85-4.40-6.62%12961.84%
TSLA240726P002450002024-06-12 10:49AM EDT2024-07-2667.6565.3567.550.00--1052.93%
TSLA240816P002450002024-06-14 10:57AM EDT2024-08-1667.0067.1067.85+5.30+8.59%313346.96%
TSLA240920P002450002024-06-14 1:57PM EDT2024-09-2067.7067.6568.40+3.25+5.04%51,62041.92%
TSLA241018P002450002024-06-11 12:34PM EDT2024-10-1878.3068.3069.150.00-20026041.06%
TSLA241115P002450002024-06-05 2:42PM EDT2024-11-1572.8569.3570.300.00-36641.81%
TSLA241220P002450002024-06-11 10:22AM EDT2024-12-2078.3970.2071.100.00-16740.32%
TSLA250117P002450002024-06-12 11:59AM EDT2025-01-1771.0770.9072.85+0.07+0.10%18142.35%
TSLA250321P002450002024-06-06 9:51AM EDT2025-03-2177.4570.9075.650.00-65343.18%
TSLA250919P002450002024-06-12 2:12PM EDT2025-09-1978.5276.1080.050.00-517440.09%
TSLA261218P002450002024-06-13 10:13AM EDT2026-12-1883.9485.8091.550.00-1119839.31%