Australia markets open in 8 hours 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.01-4.46 (-2.44%)
At close: 04:00PM EDT
177.62 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C003100002024-06-14 10:39AM EDT2024-06-210.010.000.31-0.01-50.00%63,395181.45%
TSLA240628C003100002024-06-14 12:00PM EDT2024-06-280.040.010.33-0.07-63.64%12139124.61%
TSLA240705C003100002024-06-14 3:24PM EDT2024-07-050.050.030.06-0.08-61.54%48586.72%
TSLA240712C003100002024-06-14 9:39AM EDT2024-07-120.160.060.11+0.06+60.00%53079.69%
TSLA240719C003100002024-06-14 3:02PM EDT2024-07-190.150.130.40-0.12-44.44%259181.69%
TSLA240816C003100002024-06-14 10:43AM EDT2024-08-160.460.140.47-0.31-40.26%691,15061.67%
TSLA240920C003100002024-06-14 3:19PM EDT2024-09-200.870.851.19-0.40-31.50%431,30259.74%
TSLA241018C003100002024-06-13 3:20PM EDT2024-10-181.451.102.35-0.60-29.27%113058.24%
TSLA241115C003100002024-06-13 11:08AM EDT2024-11-153.251.672.370.00-242654.42%
TSLA241220C003100002024-06-14 2:17PM EDT2024-12-203.192.713.20-0.86-21.23%511,46753.49%
TSLA250117C003100002024-06-14 3:06PM EDT2025-01-173.972.904.05-1.08-21.39%144,96251.91%
TSLA250321C003100002024-06-13 1:59PM EDT2025-03-217.725.006.250.00-567151.94%
TSLA250620C003100002024-06-14 2:32PM EDT2025-06-209.909.609.90-1.91-16.17%392,02353.53%
TSLA250919C003100002024-06-14 12:14PM EDT2025-09-1914.1313.4014.85-1.48-9.48%1735154.84%
TSLA251219C003100002024-06-13 11:34AM EDT2025-12-1920.3517.3518.850.00-12,18055.36%
TSLA260116C003100002024-06-14 1:02PM EDT2026-01-1618.8118.5520.00-2.79-12.92%991655.46%
TSLA260618C003100002024-06-14 9:43AM EDT2026-06-1827.5524.1526.550.00-21,99655.81%
TSLA261218C003100002024-06-14 1:50PM EDT2026-12-1833.0031.2034.30-2.34-6.62%2247356.69%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P003100002024-04-10 3:58PM EDT2024-06-21138.13140.80142.100.00-10416.19%
TSLA240719P003100002024-04-08 10:45AM EDT2024-07-19137.27135.50136.450.00--0135.50%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-50150.62%
TSLA240920P003100002024-06-13 9:45AM EDT2024-09-20121.70131.65132.450.00-1152.49%
TSLA241018P003100002024-06-13 9:30AM EDT2024-10-18122.06131.65132.450.00-1146.29%
TSLA241115P003100002024-06-12 11:58AM EDT2024-11-15130.55131.50132.550.00-4343.13%
TSLA241220P003100002024-06-12 12:07PM EDT2024-12-20130.36129.90132.600.00-1539.45%
TSLA250117P003100002024-06-14 11:46AM EDT2025-01-17132.99131.45133.65+7.36+5.86%11,11244.06%
TSLA250321P003100002024-04-17 9:37AM EDT2025-03-21153.66132.20134.850.00-1043.66%
TSLA250620P003100002024-06-05 11:13AM EDT2025-06-20136.69132.35134.000.00-223335.07%
TSLA250919P003100002024-05-17 2:42PM EDT2025-09-19134.60130.30137.850.00-112140.96%
TSLA251219P003100002024-04-29 9:39AM EDT2025-12-19129.00135.55139.350.00-11,04340.08%
TSLA260116P003100002024-05-21 3:24PM EDT2026-01-16131.40133.90138.450.00-212737.59%
TSLA260618P003100002024-06-12 10:48AM EDT2026-06-18139.57134.10141.300.00-3917737.53%
TSLA261218P003100002024-06-10 10:31AM EDT2026-12-18142.07136.70144.050.00-11336.75%