Australia markets open in 6 hours 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.62+10.61 (+5.96%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C003300002024-06-17 1:03PM EDT2024-06-210.010.000.010.00-165,832143.75%
TSLA240628C003300002024-06-17 12:12PM EDT2024-06-280.010.010.020.00-8657101.56%
TSLA240705C003300002024-06-12 2:01PM EDT2024-07-050.060.020.040.00-105385.55%
TSLA240712C003300002024-06-13 12:04PM EDT2024-07-120.090.050.080.00-82078.91%
TSLA240719C003300002024-06-14 3:33PM EDT2024-07-190.100.110.120.00-9021,13874.71%
TSLA240726C003300002024-06-17 11:21AM EDT2024-07-260.170.160.24-0.35-67.31%41572.56%
TSLA240816C003300002024-06-17 10:53AM EDT2024-08-160.400.420.43-0.17-29.82%386565.09%
TSLA240920C003300002024-06-17 11:53AM EDT2024-09-200.830.850.88+0.03+3.75%22,80358.11%
TSLA241018C003300002024-06-17 12:25PM EDT2024-10-181.401.441.47+0.20+16.67%4030156.21%
TSLA241115C003300002024-06-17 11:12AM EDT2024-11-152.202.352.39+0.46+26.44%81,09756.15%
TSLA241220C003300002024-06-17 12:25PM EDT2024-12-203.103.203.30+0.68+28.10%761154.43%
TSLA250117C003300002024-06-17 1:15PM EDT2025-01-173.954.054.10+0.85+27.42%355,31853.68%
TSLA250321C003300002024-06-17 12:13PM EDT2025-03-216.336.306.45+1.38+27.88%131,17853.33%
TSLA250620C003300002024-06-17 12:10PM EDT2025-06-2010.1010.0510.20+1.95+23.93%22,13153.50%
TSLA250919C003300002024-06-17 10:52AM EDT2025-09-1913.2214.1014.30-0.08-0.60%211554.05%
TSLA251219C003300002024-06-13 10:14AM EDT2025-12-1918.7018.3018.600.00-21,97554.75%
TSLA260116C003300002024-06-17 1:31PM EDT2026-01-1619.5519.5519.85+3.01+18.20%482,37554.88%
TSLA260618C003300002024-06-17 1:28PM EDT2026-06-1826.5526.5026.55+3.75+16.45%79420,17955.72%
TSLA261218C003300002024-06-17 1:13PM EDT2026-12-1834.3934.1534.65+3.84+12.57%2928,56056.64%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P003300002024-03-15 12:42PM EDT2024-06-21168.50158.25159.450.00-40562.26%
TSLA240719P003300002024-04-04 10:31AM EDT2024-07-19159.60147.75149.950.00-50162.37%
TSLA240920P003300002024-04-17 3:55PM EDT2024-09-20173.86151.75153.400.00-11108.62%
TSLA241018P003300002024-06-17 9:32AM EDT2024-10-18151.30142.50143.20+4.75+3.24%1056.48%
TSLA241115P003300002024-06-13 9:39AM EDT2024-11-15140.53142.40143.350.00-1051.20%
TSLA241220P003300002024-06-13 9:31AM EDT2024-12-20142.58142.40143.150.00-1047.74%
TSLA250117P003300002024-06-17 11:47AM EDT2025-01-17144.14142.55143.20-7.43-4.90%1040344.79%
TSLA250321P003300002024-06-07 9:35AM EDT2025-03-21151.39142.65143.550.00-1240.87%
TSLA250620P003300002024-04-18 2:51PM EDT2025-06-20179.36152.00154.800.00-50056.85%
TSLA250919P003300002024-04-05 11:11AM EDT2025-09-19165.00148.70154.200.00-5152.12%
TSLA251219P003300002024-06-03 11:43AM EDT2025-12-19152.70145.60147.200.00-165937.00%
TSLA260116P003300002024-06-12 10:43AM EDT2026-01-16155.50145.45148.900.00-116138.91%
TSLA260618P003300002024-04-23 10:54AM EDT2026-06-18186.080.000.000.00-3510.00%
TSLA261218P003300002024-06-14 11:25AM EDT2026-12-18157.51149.60154.050.00-55836.83%