Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.93-3.54 (-1.94%)
As of 11:18AM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C002700002024-06-14 9:58AM EDT2024-06-140.010.000.010.00-2446243.75%
TSLA240621C002700002024-06-14 10:38AM EDT2024-06-210.020.020.03-0.04-66.67%19613,56899.22%
TSLA240628C002700002024-06-14 10:18AM EDT2024-06-280.080.080.10-0.06-42.86%1636383.20%
TSLA240705C002700002024-06-14 9:43AM EDT2024-07-050.220.170.19-0.05-18.52%43175.10%
TSLA240712C002700002024-06-14 10:00AM EDT2024-07-120.320.240.29-0.06-15.79%128269.04%
TSLA240719C002700002024-06-14 10:49AM EDT2024-07-190.440.440.45-0.16-26.67%1272,28667.14%
TSLA240726C002700002024-06-14 10:27AM EDT2024-07-260.690.640.73-0.23-30.67%52466.11%
TSLA240816C002700002024-06-14 10:54AM EDT2024-08-161.301.301.32-0.33-20.25%123,29361.45%
TSLA240920C002700002024-06-14 10:51AM EDT2024-09-202.312.272.31-0.51-18.09%19212,29356.07%
TSLA241018C002700002024-06-13 12:20PM EDT2024-10-183.703.353.50-0.50-11.90%163,93554.93%
TSLA241115C002700002024-06-13 3:58PM EDT2024-11-155.704.905.050.00-81,56555.39%
TSLA241220C002700002024-06-14 10:19AM EDT2024-12-206.366.306.40-0.66-9.40%101,55454.06%
TSLA250117C002700002024-06-14 10:50AM EDT2025-01-177.667.557.70-0.79-9.35%98,20353.71%
TSLA250321C002700002024-06-14 10:32AM EDT2025-03-2110.9010.7010.85-1.25-10.29%374553.77%
TSLA250620C002700002024-06-14 10:32AM EDT2025-06-2015.4015.2515.55-1.70-9.94%255,29454.21%
TSLA250919C002700002024-06-14 10:10AM EDT2025-09-1920.0019.8020.20-2.13-9.62%299954.84%
TSLA251219C002700002024-06-13 2:00PM EDT2025-12-1924.6524.3024.55-2.02-7.57%32,17555.41%
TSLA260116C002700002024-06-14 10:55AM EDT2026-01-1625.9225.7526.00-1.57-5.71%11,71355.72%
TSLA260618C002700002024-06-14 10:40AM EDT2026-06-1832.8332.7533.05-1.53-4.45%61,62856.62%
TSLA261218C002700002024-06-14 10:51AM EDT2026-12-1840.8340.3040.90-2.92-6.67%1359557.47%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P002700002024-05-16 9:31AM EDT2024-06-1497.2590.5591.500.00--0399.80%
TSLA240621P002700002024-06-13 3:50PM EDT2024-06-2187.9990.8091.350.00-3142181.25%
TSLA240719P002700002024-06-12 11:22AM EDT2024-07-1992.8090.9091.600.00-1158.64%
TSLA240726P002700002024-06-12 10:41AM EDT2024-07-2690.4090.9591.50-3.40-3.62%1152.64%
TSLA240816P002700002024-06-04 1:25PM EDT2024-08-1694.5990.6091.900.00-1256.15%
TSLA240920P002700002024-06-13 3:32PM EDT2024-09-2088.3591.0091.650.00-20018642.36%
TSLA241018P002700002024-06-03 2:41PM EDT2024-10-1893.8091.4592.300.00-2411443.09%
TSLA241115P002700002024-06-13 9:56AM EDT2024-11-1583.7592.0093.050.00-19943.32%
TSLA241220P002700002024-06-13 9:56AM EDT2024-12-2084.4092.7593.450.00-170440.90%
TSLA250117P002700002024-06-13 10:18AM EDT2025-01-1787.3093.0093.500.00-35,68038.39%
TSLA250321P002700002024-06-04 3:53PM EDT2025-03-2197.5394.3095.100.00-126638.69%
TSLA250620P002700002024-06-07 2:13PM EDT2025-06-2098.7896.1597.450.00-273338.74%
TSLA250919P002700002024-05-24 2:09PM EDT2025-09-1998.6595.25100.000.00-211539.05%
TSLA251219P002700002024-06-07 10:39AM EDT2025-12-19101.00100.50102.600.00-11,46139.38%
TSLA260116P002700002024-06-13 10:17AM EDT2026-01-1696.24100.35102.600.00-824938.42%
TSLA260618P002700002024-06-13 10:16AM EDT2026-06-1899.70104.15104.750.00-342936.69%
TSLA261218P002700002024-06-14 10:46AM EDT2026-12-18107.94107.40108.75+2.72+2.59%108436.79%