Australia markets open in 5 hours 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.89+9.88 (+5.55%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C003400002024-06-13 1:33PM EDT2024-06-210.010.000.010.00-232,775150.00%
TSLA240628C003400002024-06-17 1:06PM EDT2024-06-280.010.000.010.00-32513296.88%
TSLA240705C003400002024-06-17 1:52PM EDT2024-07-050.040.020.040.00-744290.23%
TSLA240712C003400002024-06-17 10:20AM EDT2024-07-120.040.040.05-0.03-42.86%41680.08%
TSLA240719C003400002024-06-17 12:15PM EDT2024-07-190.110.100.11-0.01-8.33%1235877.73%
TSLA240726C003400002024-06-17 10:13AM EDT2024-07-260.210.140.22+0.03+16.67%62575.20%
TSLA240816C003400002024-06-17 10:31AM EDT2024-08-160.310.390.40+0.02+6.90%125567.63%
TSLA240920C003400002024-06-14 11:45AM EDT2024-09-200.700.800.820.00-31,26160.21%
TSLA241018C003400002024-06-14 1:42PM EDT2024-10-181.101.351.39+0.07+6.80%11,60458.14%
TSLA241115C003400002024-06-14 10:11AM EDT2024-11-151.902.252.290.00-27158.11%
TSLA241220C003400002024-06-17 9:56AM EDT2024-12-202.353.053.10+0.13+5.86%233156.04%
TSLA250117C003400002024-06-17 1:58PM EDT2025-01-173.853.803.90+1.06+37.99%553,97655.14%
TSLA250321C003400002024-06-14 9:38AM EDT2025-03-215.655.956.100.00-117554.55%
TSLA250620C003400002024-06-17 1:52PM EDT2025-06-209.539.559.70+2.03+27.07%513,06554.54%
TSLA250919C003400002024-06-17 11:09AM EDT2025-09-1912.8713.5013.80+0.07+0.55%120255.07%
TSLA251219C003400002024-06-17 1:41PM EDT2025-12-1917.2617.7017.95+0.76+4.61%12,15455.70%
TSLA260116C003400002024-06-14 3:40PM EDT2026-01-1615.5018.9519.150.00-521,19255.81%
TSLA260618C003400002024-06-17 12:51PM EDT2026-06-1824.2625.7526.10+2.46+11.28%23,61956.69%
TSLA261218C003400002024-06-17 11:38AM EDT2026-12-1832.7033.5034.10+3.90+13.54%2495057.58%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P003400002024-03-04 4:54PM EDT2024-06-21151.25171.05172.150.00-20606.35%
TSLA240719P003400002024-01-12 3:38PM EDT2024-07-19123.07145.65147.300.00-200.00%
TSLA240816P003400002024-04-29 2:29PM EDT2024-08-16146.78163.00164.250.00--0142.44%
TSLA240920P003400002024-02-09 10:42AM EDT2024-09-20147.06163.90165.400.00-150116.98%
TSLA241018P003400002024-02-12 12:03PM EDT2024-10-18149.01167.05169.100.00-30112.51%
TSLA241115P003400002024-06-17 9:34AM EDT2024-11-15160.30151.00151.85+3.10+1.97%200.00%
TSLA241220P003400002024-06-13 9:45AM EDT2024-12-20151.70150.85151.950.00-100.00%
TSLA250117P003400002024-06-13 9:38AM EDT2025-01-17151.35150.95151.950.00-200.00%
TSLA250321P003400002024-06-17 1:53PM EDT2025-03-21151.81151.20152.15-8.13-5.08%3025.49%
TSLA250620P003400002024-04-04 11:59AM EDT2025-06-20164.86157.90160.900.00-1050.10%
TSLA250919P003400002024-01-29 11:16AM EDT2025-09-19155.60140.90142.000.00-152630.00%
TSLA251219P003400002024-04-29 12:20PM EDT2025-12-19150.44162.25166.550.00-71,17451.44%
TSLA260116P003400002024-05-17 12:37PM EDT2026-01-16163.02161.00167.300.00-113751.14%
TSLA260618P003400002024-06-10 3:17PM EDT2026-06-18168.10155.50159.500.00-12635.76%
TSLA261218P003400002024-04-29 10:19AM EDT2026-12-18161.50165.40171.900.00--245.18%