Australia markets open in 2 hours 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.44+9.43 (+5.30%)
At close: 04:00PM EDT
187.25 -0.19 (-0.10%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002550002024-06-17 3:55PM EDT2024-06-210.010.010.02-0.01-50.00%4892,71992.19%
TSLA240628C002550002024-06-17 3:57PM EDT2024-06-280.070.070.09-0.01-12.50%1222,28471.09%
TSLA240705C002550002024-06-17 3:51PM EDT2024-07-050.200.190.22+0.02+11.11%14118864.16%
TSLA240712C002550002024-06-17 3:44PM EDT2024-07-120.360.340.38+0.07+24.14%576559.86%
TSLA240719C002550002024-06-17 3:16PM EDT2024-07-190.720.660.80+0.27+60.00%4532,42160.35%
TSLA240726C002550002024-06-17 3:49PM EDT2024-07-261.201.131.28+0.46+62.16%1141460.84%
TSLA240802C002550002024-06-17 3:46PM EDT2024-08-021.580.941.69+0.52+49.06%61757.23%
TSLA240816C002550002024-06-17 3:51PM EDT2024-08-162.301.892.50+0.90+64.29%1,3104,45756.91%
TSLA240920C002550002024-06-17 3:51PM EDT2024-09-204.003.803.90+1.50+60.00%1,2844,47853.21%
TSLA241018C002550002024-06-17 12:00PM EDT2024-10-185.705.556.55+1.85+48.05%2193054.38%
TSLA241115C002550002024-06-14 3:05PM EDT2024-11-155.607.809.000.00-448255.54%
TSLA241220C002550002024-06-17 3:51PM EDT2024-12-2010.009.609.85+2.92+41.24%921,63253.13%
TSLA250321C002550002024-06-17 2:37PM EDT2025-03-2114.8615.1515.50+1.87+14.40%7152253.39%
TSLA250919C002550002024-06-17 2:29PM EDT2025-09-1925.7524.9027.30+3.95+18.12%3423154.97%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002550002024-06-17 3:39PM EDT2024-06-2166.7067.2068.90-9.85-12.87%1,750295143.95%
TSLA240628P002550002024-06-17 3:26PM EDT2024-06-2867.5567.1067.90-8.84-11.57%48087.35%
TSLA240719P002550002024-06-17 2:34PM EDT2024-07-1968.3766.1068.90-17.57-20.44%51668.63%
TSLA240816P002550002024-06-13 9:30AM EDT2024-08-1667.8866.8568.600.00-12947.75%
TSLA240920P002550002024-06-14 1:19PM EDT2024-09-2076.2567.8069.350.00-390443.12%
TSLA241018P002550002024-06-13 9:55AM EDT2024-10-1869.6968.2571.750.00-15848.11%
TSLA241115P002550002024-05-22 12:36PM EDT2024-11-1577.1769.3573.350.00-16048.39%
TSLA241220P002550002024-06-11 10:22AM EDT2024-12-2076.8870.8073.50-10.54-12.06%235944.03%
TSLA250321P002550002024-06-03 11:43AM EDT2025-03-2181.1172.9576.900.00-20031842.89%
TSLA250919P002550002024-06-14 10:14AM EDT2025-09-1984.8078.8582.50-2.00-2.30%28641.04%