Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.01+1.44 (+0.79%)
At close: 04:00PM EDT
182.85 -0.16 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240628C002900002024-06-20 11:01AM EDT2024-06-280.010.000.010.00-11421103.13%
TSLA240705C002900002024-06-21 2:49PM EDT2024-07-050.020.000.05-0.05-71.43%429782.81%
TSLA240712C002900002024-06-21 3:55PM EDT2024-07-120.050.050.07-0.04-44.44%931273.83%
TSLA240719C002900002024-06-21 3:55PM EDT2024-07-190.140.130.15-0.02-12.50%251,59370.61%
TSLA240726C002900002024-06-21 2:16PM EDT2024-07-260.260.230.31-0.03-10.34%31068.95%
TSLA240802C002900002024-06-20 11:48AM EDT2024-08-020.410.260.490.00-4566.02%
TSLA240816C002900002024-06-21 3:58PM EDT2024-08-160.650.640.66-0.02-2.99%169,29762.45%
TSLA240920C002900002024-06-21 2:05PM EDT2024-09-201.301.351.38-0.10-7.14%11,74356.27%
TSLA241018C002900002024-06-21 10:22AM EDT2024-10-182.242.222.29-0.01-0.44%1430954.91%
TSLA241115C002900002024-06-21 10:54AM EDT2024-11-153.753.453.65+0.25+7.14%336755.29%
TSLA241220C002900002024-06-21 3:27PM EDT2024-12-204.604.704.85+0.05+1.10%111,26153.93%
TSLA250117C002900002024-06-21 3:46PM EDT2025-01-175.855.855.95+0.05+0.86%456,38653.47%
TSLA250321C002900002024-06-21 3:46PM EDT2025-03-218.548.708.95-1.56-15.45%197353.51%
TSLA250620C002900002024-06-20 2:26PM EDT2025-06-2013.3113.1013.30+0.37+2.86%13,80453.86%
TSLA250919C002900002024-06-17 11:40AM EDT2025-09-1918.9016.3518.100.00-116353.85%
TSLA251219C002900002024-06-21 10:46AM EDT2025-12-1922.5022.1522.65+0.75+3.45%21,44155.44%
TSLA260116C002900002024-06-20 1:04PM EDT2026-01-1623.5523.6023.950.00-52,30655.65%
TSLA260618C002900002024-06-20 2:06PM EDT2026-06-1830.3030.8531.200.00-91,41856.69%
TSLA261218C002900002024-06-21 10:49AM EDT2026-12-1839.1338.7539.45+1.18+3.11%32,44457.72%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002900002024-04-30 12:29PM EDT2024-07-19104.62110.70111.700.00-50132.69%
TSLA240816P002900002024-05-13 10:49AM EDT2024-08-16116.81110.95114.500.00-11102.67%
TSLA240920P002900002024-06-18 3:17PM EDT2024-09-20105.18106.20107.900.00-2001052.10%
TSLA241018P002900002024-04-05 11:08AM EDT2024-10-18123.49108.65109.700.00-1054.57%
TSLA241115P002900002024-06-06 12:40PM EDT2024-11-15113.82106.45108.450.00-11144.97%
TSLA241220P002900002024-06-20 9:40AM EDT2024-12-20108.70107.40108.200.00-3022038.93%
TSLA250117P002900002024-06-20 1:36PM EDT2025-01-17110.85107.80108.350.00-13,00837.11%
TSLA250321P002900002024-06-20 11:48AM EDT2025-03-21109.40106.75111.050.00-153442.13%
TSLA250620P002900002024-06-03 10:13AM EDT2025-06-20113.73110.15111.250.00-154636.98%
TSLA250919P002900002024-05-30 11:06AM EDT2025-09-19118.79109.70117.500.00-414444.19%
TSLA251219P002900002024-06-20 2:11PM EDT2025-12-19116.12113.40115.500.00-41,28337.43%
TSLA260116P002900002024-06-13 11:48AM EDT2026-01-16114.34112.75117.800.00-3015539.77%
TSLA260618P002900002024-06-21 10:41AM EDT2026-06-18119.09117.75118.35-3.18-2.60%128136.02%
TSLA261218P002900002024-06-21 10:41AM EDT2026-12-18122.57120.95122.15+5.27+4.49%16136.12%