Australia markets close in 4 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.58-0.43 (-0.23%)
At close: 04:00PM EDT
182.23 -0.35 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003700002024-06-24 2:49PM EDT2024-07-190.030.030.04-0.02-40.00%142093.36%
TSLA240816C003700002024-06-24 11:28AM EDT2024-08-160.180.160.17-0.01-5.26%541175.20%
TSLA240920C003700002024-06-24 3:20PM EDT2024-09-200.400.370.390.00-2188,07764.84%
TSLA241018C003700002024-06-24 1:10PM EDT2024-10-180.700.650.69-0.03-4.11%48,88061.30%
TSLA241115C003700002024-06-14 3:06PM EDT2024-11-151.131.171.230.00-516760.52%
TSLA241220C003700002024-06-24 10:06AM EDT2024-12-201.971.671.73+0.25+14.53%132657.83%
TSLA250117C003700002024-06-24 3:56PM EDT2025-01-172.242.202.25+0.01+0.45%106,01056.68%
TSLA250321C003700002024-06-18 9:30AM EDT2025-03-214.503.603.850.00-213755.48%
TSLA250620C003700002024-06-21 2:05PM EDT2025-06-206.406.306.550.00-23,19054.99%
TSLA250919C003700002024-06-21 3:56PM EDT2025-09-199.758.6510.800.00-140455.39%
TSLA251219C003700002024-06-18 12:03PM EDT2025-12-1913.7212.9013.300.00-11,10155.64%
TSLA260116C003700002024-06-20 1:22PM EDT2026-01-1614.0314.0514.400.00-4056855.81%
TSLA260618C003700002024-06-24 10:11AM EDT2026-06-1821.4520.2020.50+0.76+3.67%411,85856.60%
TSLA261218C003700002024-06-24 9:42AM EDT2026-12-1828.2927.3528.05+1.19+4.39%1122257.52%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920P003700002024-01-23 4:48PM EDT2024-09-20161.60177.10178.800.00-2000.00%
TSLA241018P003700002024-03-28 2:06PM EDT2024-10-18193.29199.70203.850.00-10124.27%
TSLA241115P003700002024-02-27 1:49PM EDT2024-11-15170.45191.85195.050.00--085.66%
TSLA241220P003700002024-04-29 1:00PM EDT2024-12-20173.80192.95194.800.00-61078.26%
TSLA250117P003700002024-03-19 10:03AM EDT2025-01-17200.57218.65221.500.00-20129.86%
TSLA250321P003700002024-02-29 11:07AM EDT2025-03-21168.00191.70196.050.00-1063.75%
TSLA250620P003700002024-06-24 9:52AM EDT2025-06-20182.21186.60188.00+0.15+0.08%2034.31%
TSLA250919P003700002024-06-17 10:59AM EDT2025-09-19184.46183.45191.150.00-2343.01%
TSLA251219P003700002024-04-08 11:11AM EDT2025-12-19196.33195.40196.500.00-1449.58%
TSLA260116P003700002024-05-17 11:37AM EDT2026-01-16192.20189.15196.250.00-2047.95%
TSLA260618P003700002024-06-12 10:48AM EDT2026-06-18194.33186.70191.350.00-393934.45%
TSLA261218P003700002024-05-14 11:52AM EDT2026-12-18194.00186.35193.050.00-2133.64%