Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.86-2.58 (-1.38%)
At close: 04:00PM EDT
184.68 -0.18 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C002800002024-06-17 3:28PM EDT2024-06-210.010.000.010.00-1,05712,732143.75%
TSLA240628C002800002024-06-17 2:44PM EDT2024-06-280.020.010.03-0.01-33.33%121687.50%
TSLA240705C002800002024-06-18 3:58PM EDT2024-07-050.050.050.06-0.04-44.44%1014274.22%
TSLA240712C002800002024-06-17 2:25PM EDT2024-07-120.170.100.140.00-269368.46%
TSLA240719C002800002024-06-18 3:46PM EDT2024-07-190.260.250.26-0.10-27.78%5474,33366.60%
TSLA240726C002800002024-06-18 3:39PM EDT2024-07-260.460.410.51-0.11-19.30%122765.82%
TSLA240816C002800002024-06-18 3:48PM EDT2024-08-160.990.801.20-0.26-20.80%652,64860.62%
TSLA240920C002800002024-06-18 3:44PM EDT2024-09-201.921.032.25-0.31-13.90%344,55053.20%
TSLA241018C002800002024-06-18 12:29PM EDT2024-10-183.143.003.15-0.46-12.78%222,39654.31%
TSLA241115C002800002024-06-18 10:42AM EDT2024-11-154.554.604.75-0.85-15.74%340255.04%
TSLA241220C002800002024-06-18 12:18PM EDT2024-12-206.065.957.00-0.69-10.22%2265,47554.85%
TSLA250117C002800002024-06-18 3:25PM EDT2025-01-177.307.258.90-0.75-9.32%14310,84055.10%
TSLA250321C002800002024-06-18 3:13PM EDT2025-03-2110.6310.5512.20-0.82-7.16%61,26954.98%
TSLA250620C002800002024-06-18 11:19AM EDT2025-06-2015.2515.1017.05-1.50-8.96%274,07455.07%
TSLA250919C002800002024-06-17 1:50PM EDT2025-09-1921.3015.4523.500.00-1770253.82%
TSLA251219C002800002024-06-17 3:41PM EDT2025-12-1926.4223.2026.500.00-251,47355.42%
TSLA260116C002800002024-06-18 2:59PM EDT2026-01-1626.4025.5027.00-0.60-2.22%171,42355.62%
TSLA260618C002800002024-06-18 12:05PM EDT2026-06-1833.6029.0034.50-1.90-5.35%303,73654.83%
TSLA261218C002800002024-06-18 10:11AM EDT2026-12-1841.3439.0045.00-1.62-3.77%170057.84%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002800002024-06-17 2:55PM EDT2024-06-2191.6594.4595.750.00-2410245.51%
TSLA240628P002800002024-05-22 3:42PM EDT2024-06-28100.4793.3096.900.00--0165.72%
TSLA240719P002800002024-04-30 1:56PM EDT2024-07-1994.91100.70101.700.00-13131.18%
TSLA240816P002800002024-05-14 3:14PM EDT2024-08-16102.4996.0599.700.00-1175.81%
TSLA240920P002800002024-06-18 3:02PM EDT2024-09-2095.3593.4597.05-15.10-13.67%502,07555.10%
TSLA241018P002800002024-05-13 10:53AM EDT2024-10-18106.90101.15104.800.00-1172.07%
TSLA241115P002800002024-06-17 1:25PM EDT2024-11-1594.1095.7596.550.00-21140.83%
TSLA241220P002800002024-06-18 12:44PM EDT2024-12-2097.7194.8597.10+0.44+0.45%5061039.54%
TSLA250117P002800002024-06-18 3:33PM EDT2025-01-1797.4196.9098.95+0.91+0.94%283,75943.60%
TSLA250321P002800002024-06-13 10:16AM EDT2025-03-2196.9796.55100.350.00-12141.97%
TSLA250620P002800002024-06-12 11:39AM EDT2025-06-20105.6599.95102.100.00-260339.94%
TSLA250919P002800002024-06-18 10:52AM EDT2025-09-19102.50100.45103.65+1.60+1.59%619238.33%
TSLA251219P002800002024-06-13 10:27AM EDT2025-12-19105.30102.50106.200.00-162538.61%
TSLA260116P002800002024-06-18 10:24AM EDT2026-01-16106.01104.35110.00+3.05+2.96%11,22842.49%
TSLA260618P002800002024-06-13 10:06AM EDT2026-06-18105.10107.50111.550.00-533139.46%
TSLA261218P002800002024-06-17 1:13PM EDT2026-12-18111.50110.45114.550.00-209338.11%