Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.47+5.18 (+2.92%)
At close: 04:00PM EDT
185.43 +2.96 (+1.62%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C002950002024-06-10 9:45AM EDT2024-06-140.010.000.000.00-2210150.00%
TSLA240621C002950002024-06-13 11:06AM EDT2024-06-210.030.000.000.00-1893,31350.00%
TSLA240628C002950002024-06-13 3:30PM EDT2024-06-280.080.000.000.00-3114950.00%
TSLA240705C002950002024-06-13 12:00PM EDT2024-07-050.160.000.000.00-7850.00%
TSLA240719C002950002024-06-13 12:32PM EDT2024-07-190.340.000.000.00-461,79325.00%
TSLA240816C002950002024-06-13 3:44PM EDT2024-08-160.980.000.000.00-271,69025.00%
TSLA240920C002950002024-06-13 3:54PM EDT2024-09-201.670.000.000.00-231,06525.00%
TSLA241018C002950002024-06-13 10:26AM EDT2024-10-182.570.000.000.00-8058512.50%
TSLA241115C002950002024-06-13 10:50AM EDT2024-11-153.900.000.000.00-534212.50%
TSLA250321C002950002024-06-13 1:46PM EDT2025-03-219.100.000.000.00-212,52312.50%
TSLA250919C002950002024-06-13 10:17AM EDT2025-09-1918.630.000.000.00-52646.25%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P002950002024-06-13 3:55PM EDT2024-06-21113.390.000.000.00-700.00%
TSLA240719P002950002024-04-26 3:58PM EDT2024-07-19126.61115.20116.200.00-40111.84%
TSLA240816P002950002024-05-14 11:19AM EDT2024-08-16116.23110.40110.950.00-200.00%
TSLA240920P002950002024-06-06 2:52PM EDT2024-09-20116.300.000.000.00-30250.00%
TSLA241018P002950002024-04-08 11:19AM EDT2024-10-18121.21120.45121.550.00-1079.43%
TSLA241115P002950002024-05-21 11:58AM EDT2024-11-15115.550.000.000.00-110.00%
TSLA250321P002950002024-05-31 2:33PM EDT2025-03-21119.860.000.000.00-140.00%
TSLA250919P002950002024-04-18 9:36AM EDT2025-09-19144.05117.75125.400.00-114248.48%