Australia markets open in 5 hours 27 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.73+8.72 (+4.90%)
As of 02:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002500002024-06-17 2:12PM EDT2024-06-210.010.010.02-0.02-66.67%4,24028,26687.50%
TSLA240628C002500002024-06-17 2:17PM EDT2024-06-280.080.080.09-0.02-18.18%2,84810,49768.56%
TSLA240705C002500002024-06-17 2:08PM EDT2024-07-050.220.210.22+0.02+10.00%1,0041,96961.91%
TSLA240712C002500002024-06-17 2:12PM EDT2024-07-120.410.380.40+0.09+28.12%54366958.20%
TSLA240719C002500002024-06-17 2:17PM EDT2024-07-190.760.740.75+0.24+46.15%2,69410,47058.20%
TSLA240726C002500002024-06-17 2:04PM EDT2024-07-261.361.231.35+0.50+58.14%16732959.45%
TSLA240802C002500002024-06-17 2:14PM EDT2024-08-021.561.431.70+0.51+46.79%38221557.40%
TSLA240816C002500002024-06-17 2:17PM EDT2024-08-162.422.412.47+0.82+51.25%2,76016,59756.49%
TSLA240920C002500002024-06-17 2:17PM EDT2024-09-204.254.254.30+1.43+50.35%98725,39753.24%
TSLA241018C002500002024-06-17 2:17PM EDT2024-10-186.206.206.25+1.99+45.64%1703,01453.32%
TSLA241115C002500002024-06-17 2:11PM EDT2024-11-158.838.558.70+2.73+44.75%2743,25454.61%
TSLA241220C002500002024-06-17 2:17PM EDT2024-12-2010.5010.4510.55+2.65+33.76%1763,65853.48%
TSLA250117C002500002024-06-17 2:17PM EDT2025-01-1712.2512.2512.35+3.00+32.09%5,25130,98853.51%
TSLA250321C002500002024-06-17 2:12PM EDT2025-03-2116.5916.1516.30+3.69+28.60%1773,59853.73%
TSLA250620C002500002024-06-17 1:56PM EDT2025-06-2022.3321.7521.85+4.51+25.31%2547,33054.47%
TSLA250919C002500002024-06-17 2:10PM EDT2025-09-1927.7527.1527.60+4.19+17.78%1271,11555.60%
TSLA251219C002500002024-06-17 2:12PM EDT2025-12-1932.9032.3032.75+5.40+19.64%776,40956.47%
TSLA260116C002500002024-06-17 1:59PM EDT2026-01-1634.3833.8034.10+5.63+19.58%618,86556.61%
TSLA260618C002500002024-06-17 12:05PM EDT2026-06-1841.2841.5541.80+5.08+14.03%236,88257.67%
TSLA261218C002500002024-06-17 2:04PM EDT2026-12-1850.4950.0050.55+6.49+14.75%2422,56458.91%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002500002024-06-14 3:25PM EDT2024-06-2171.5261.9062.600.00-2,9201,3600.00%
TSLA240628P002500002024-06-11 9:47AM EDT2024-06-2880.3561.7562.450.00-100.00%
TSLA240705P002500002024-06-14 12:58PM EDT2024-07-0570.4862.1062.800.00---0.00%
TSLA240719P002500002024-06-17 10:25AM EDT2024-07-1968.2061.9062.50-3.70-5.15%103190.00%
TSLA240816P002500002024-06-14 12:52PM EDT2024-08-1671.0062.9063.600.00-1225836.45%
TSLA240920P002500002024-06-17 10:53AM EDT2024-09-2066.7564.2564.55-3.04-4.36%210,46938.15%
TSLA241018P002500002024-06-13 11:03AM EDT2024-10-1871.6564.8065.30+2.65+3.84%251,08237.62%
TSLA241115P002500002024-06-13 10:00AM EDT2024-11-1566.0066.3067.050.00-114840.62%
TSLA241220P002500002024-06-17 1:57PM EDT2024-12-2066.6067.4568.00-5.40-7.50%120039.39%
TSLA250117P002500002024-06-17 2:05PM EDT2025-01-1767.6868.3068.75-7.54-10.02%8014,63138.65%
TSLA250321P002500002024-06-13 12:31PM EDT2025-03-2173.1270.5070.950.00-222638.53%
TSLA250620P002500002024-06-14 3:38PM EDT2025-06-2079.5573.4073.750.00-192,80238.03%
TSLA250919P002500002024-05-08 11:35AM EDT2025-09-1985.2882.5583.800.00-451147.21%
TSLA251219P002500002024-06-13 10:22AM EDT2025-12-1980.3379.1579.850.00-213,77738.58%
TSLA260116P002500002024-06-11 2:17PM EDT2026-01-1691.0580.0580.550.00-12,37338.44%
TSLA260618P002500002024-06-14 1:58PM EDT2026-06-1888.7783.8584.400.00-571238.03%
TSLA261218P002500002024-06-17 2:10PM EDT2026-12-1887.9287.9088.70-2.81-3.10%1659537.77%