Australia markets open in 5 hours 5 minutes

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:320.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240628C003200002024-06-18 3:14PM EDT2024-06-280.010.000.050.00-100155150.00%
TSLA240705C003200002024-06-17 10:40AM EDT2024-07-050.030.000.030.00-11797.66%
TSLA240712C003200002024-06-21 3:59PM EDT2024-07-120.050.020.05-0.03-37.50%12184.77%
TSLA240719C003200002024-06-21 11:23AM EDT2024-07-190.080.080.09-0.07-46.67%1087580.08%
TSLA240726C003200002024-06-21 10:29AM EDT2024-07-260.130.110.19-0.10-43.48%1176.17%
TSLA240802C003200002024-06-20 1:40PM EDT2024-08-020.210.110.350.00--273.14%
TSLA240816C003200002024-06-21 2:55PM EDT2024-08-160.360.360.38-0.02-5.26%91,43267.43%
TSLA240920C003200002024-06-21 10:30AM EDT2024-09-200.810.800.83-0.03-3.57%122,57659.67%
TSLA241018C003200002024-06-21 3:56PM EDT2024-10-181.421.361.42-0.07-4.70%231657.41%
TSLA241115C003200002024-06-20 2:07PM EDT2024-11-152.282.272.340.00-330857.29%
TSLA241220C003200002024-06-21 3:51PM EDT2024-12-203.103.103.20-0.45-12.68%475955.27%
TSLA250117C003200002024-06-21 3:05PM EDT2025-01-173.863.954.05+0.01+0.26%1811,25454.57%
TSLA250321C003200002024-06-21 9:40AM EDT2025-03-216.306.156.40+0.25+4.13%148154.11%
TSLA250620C003200002024-06-21 3:16PM EDT2025-06-209.739.9010.15-0.47-4.61%742,68854.28%
TSLA250919C003200002024-06-21 10:05AM EDT2025-09-1913.9013.8014.30-0.30-2.11%242054.78%
TSLA251219C003200002024-06-20 10:26AM EDT2025-12-1918.3218.0018.500.00-21,54555.46%
TSLA260116C003200002024-06-21 3:27PM EDT2026-01-1619.1219.3519.70-1.47-7.14%4061,99255.65%
TSLA260618C003200002024-06-21 3:46PM EDT2026-06-1826.0026.2026.55+0.20+0.78%421,96356.58%
TSLA261218C003200002024-06-21 3:46PM EDT2026-12-1833.8233.9034.55-1.68-4.73%61,02957.56%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003200002024-02-02 3:18PM EDT2024-07-19131.50116.65118.000.00-100.00%
TSLA240816P003200002024-04-29 2:35PM EDT2024-08-16127.85143.00144.250.00-150122.35%
TSLA240920P003200002024-06-21 3:33PM EDT2024-09-20138.15136.20137.85-0.60-0.43%601060.30%
TSLA241018P003200002024-06-13 9:41AM EDT2024-10-18130.49135.95138.150.00-1055.57%
TSLA241115P003200002024-05-21 2:48PM EDT2024-11-15133.65138.05140.350.00-1056.84%
TSLA241220P003200002024-06-17 1:50PM EDT2024-12-20132.21136.05138.100.00-2044.54%
TSLA250117P003200002024-06-17 1:50PM EDT2025-01-17132.27136.20138.100.00-51841.47%
TSLA250321P003200002024-06-18 10:49AM EDT2025-03-21137.65135.05139.850.00-2444.15%
TSLA250620P003200002024-04-29 1:04PM EDT2025-06-20130.20142.80146.050.00-121252.54%
TSLA250919P003200002024-04-23 2:16PM EDT2025-09-19174.760.000.000.00-21260.00%
TSLA251219P003200002024-05-14 2:52PM EDT2025-12-19145.83139.00140.450.00-21,20332.69%
TSLA260116P003200002024-05-14 2:57PM EDT2026-01-16146.55139.60140.900.00-19958232.87%
TSLA260618P003200002024-06-07 12:54PM EDT2026-06-18147.52140.40146.050.00-118437.19%
TSLA261218P003200002024-05-07 3:07PM EDT2026-12-18149.00148.40150.600.00-43838.33%