Australia markets closed

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
177.54 -0.47 (-0.26%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C000400002022-08-18 3:22PM EDT2024-06-21872.000.000.000.00-210.00%
TSLA240816C000400002024-01-16 1:47PM EDT2024-08-16181.36160.10163.100.00--3590.19%
TSLA240920C000400002024-05-15 1:52PM EDT2024-09-20136.17138.40139.150.00-3125153.52%
TSLA241018C000400002024-03-18 9:31AM EDT2024-10-18130.55114.90117.400.00-110.00%
TSLA250117C000400002024-06-06 12:58PM EDT2025-01-17139.00139.35140.350.00-111,237122.97%
TSLA250620C000400002024-06-05 12:43PM EDT2025-06-20138.50138.20144.250.00-131107.64%
TSLA250919C000400002024-04-23 10:11AM EDT2025-09-19109.900.000.000.00-4030.00%
TSLA251219C000400002024-04-04 12:42PM EDT2025-12-19141.90144.65148.000.00-143118.54%
TSLA260116C000400002024-06-04 11:26AM EDT2026-01-16141.53139.85146.150.00-16197.41%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P000400002022-08-08 9:58AM EDT2024-06-211.000.000.000.00-24050.00%
TSLA240816P000400002024-06-13 3:38PM EDT2024-08-160.010.010.420.00-45407157.42%
TSLA240920P000400002024-06-13 11:12AM EDT2024-09-200.040.010.070.00-50011,423104.30%
TSLA241018P000400002024-06-13 10:04AM EDT2024-10-180.050.000.350.00-10531108.79%
TSLA250117P000400002024-06-13 10:10AM EDT2025-01-170.130.010.250.00-215,49079.98%
TSLA250620P000400002024-06-11 12:53PM EDT2025-06-200.450.200.53-0.04-8.16%11,61670.31%
TSLA250919P000400002024-06-14 2:17PM EDT2025-09-190.610.300.98-0.02-3.17%877668.90%
TSLA251219P000400002024-06-13 10:42AM EDT2025-12-190.900.511.070.00-101,13165.31%
TSLA260116P000400002024-06-14 11:11AM EDT2026-01-160.920.811.040.00-12,29165.55%