Australia markets open in 7 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.33+8.32 (+4.67%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C003000002024-06-14 3:56PM EDT2024-06-210.010.000.010.00-230,968125.00%
TSLA240628C003000002024-06-17 11:55AM EDT2024-06-280.030.020.03-0.01-25.00%1870792.19%
TSLA240705C003000002024-06-17 12:03PM EDT2024-07-050.060.050.070.00-70772679.88%
TSLA240712C003000002024-06-17 11:37AM EDT2024-07-120.110.090.11+0.02+22.22%551,07372.27%
TSLA240719C003000002024-06-17 12:12PM EDT2024-07-190.210.200.21+0.05+33.33%3587,60370.12%
TSLA240726C003000002024-06-17 11:26AM EDT2024-07-260.330.310.35+0.06+22.22%1145468.07%
TSLA240816C003000002024-06-17 12:11PM EDT2024-08-160.730.710.72+0.18+32.73%6367,85762.31%
TSLA240920C003000002024-06-17 12:13PM EDT2024-09-201.391.381.41+0.37+36.27%63415,21156.26%
TSLA241018C003000002024-06-17 12:05PM EDT2024-10-182.252.272.28+0.58+34.73%5235,25255.01%
TSLA241115C003000002024-06-17 12:14PM EDT2024-11-153.603.503.65+0.94+35.34%602,75755.49%
TSLA241220C003000002024-06-17 12:13PM EDT2024-12-204.754.754.75+1.15+31.94%2829,62754.04%
TSLA250117C003000002024-06-17 12:10PM EDT2025-01-175.955.755.85+1.45+32.22%5,55147,58553.42%
TSLA250321C003000002024-06-17 12:07PM EDT2025-03-218.748.708.85+1.89+27.59%27210,40453.66%
TSLA250620C003000002024-06-17 12:12PM EDT2025-06-2013.2113.1013.30+2.36+21.75%47311,93154.08%
TSLA250919C003000002024-06-17 11:45AM EDT2025-09-1917.4017.6017.95+2.40+16.00%132,41554.76%
TSLA251219C003000002024-06-17 11:39AM EDT2025-12-1922.2022.2022.50+3.30+17.46%3113,91155.49%
TSLA260116C003000002024-06-17 12:09PM EDT2026-01-1623.7723.6023.75+3.62+17.97%18816,91955.63%
TSLA260618C003000002024-06-17 12:05PM EDT2026-06-1831.0030.7030.95+4.16+15.50%8810,90856.51%
TSLA261218C003000002024-06-17 12:06PM EDT2026-12-1839.0038.7039.40+4.75+13.87%1246,83057.59%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P003000002024-06-14 3:25PM EDT2024-06-21121.52112.70113.750.00-710301160.94%
TSLA240628P003000002024-06-13 3:24PM EDT2024-06-28117.17113.35113.900.00-20118.16%
TSLA240705P003000002024-06-03 12:20PM EDT2024-07-05122.96113.05113.550.00-600.00%
TSLA240719P003000002024-04-29 1:01PM EDT2024-07-19104.05123.00124.600.00-150163.79%
TSLA240816P003000002024-06-13 9:52AM EDT2024-08-16110.45113.30113.900.00-1052.54%
TSLA240920P003000002024-06-14 3:25PM EDT2024-09-20121.47112.95113.550.00-601010.00%
TSLA241018P003000002024-06-17 11:00AM EDT2024-10-18113.91113.20113.85-7.73-6.35%1035.84%
TSLA241115P003000002024-06-12 11:45AM EDT2024-11-15121.28113.15113.900.00-14633.42%
TSLA241220P003000002024-06-17 10:51AM EDT2024-12-20116.40113.85114.40-4.55-3.76%15165735.84%
TSLA250117P003000002024-06-12 11:46AM EDT2025-01-17121.83113.95114.400.00-353133.44%
TSLA250321P003000002024-06-14 3:33PM EDT2025-03-21122.32114.85115.600.00-27035.49%
TSLA250620P003000002024-06-13 12:47PM EDT2025-06-20120.00116.35117.400.00-21,07336.08%
TSLA250919P003000002024-06-07 2:13PM EDT2025-09-19126.81117.00121.900.00-45240.88%
TSLA251219P003000002024-06-13 10:10AM EDT2025-12-19119.00119.70121.100.00-41,77336.12%
TSLA260116P003000002024-06-17 11:39AM EDT2026-01-16121.30120.30121.30-5.12-4.05%456035.55%
TSLA260618P003000002024-06-13 11:56AM EDT2026-06-18125.16123.45124.050.00-10567135.15%
TSLA261218P003000002024-06-17 12:05PM EDT2026-12-18127.17126.50127.60-5.05-3.82%8043735.15%