Australia markets close in 2 hours 39 minutes

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
177.62 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C004000002024-06-12 2:31PM EDT2024-06-210.010.000.010.00-9542,390200.00%
TSLA240719C004000002024-06-14 2:34PM EDT2024-07-190.050.030.35-0.02-28.57%125,947108.98%
TSLA240816C004000002024-06-14 2:32PM EDT2024-08-160.150.120.16-0.08-34.78%543,38477.44%
TSLA240920C004000002024-06-14 3:13PM EDT2024-09-200.300.270.31-0.13-30.23%2236,91067.29%
TSLA241115C004000002024-06-14 2:57PM EDT2024-11-150.840.811.35-0.45-34.88%11,37364.58%
TSLA241220C004000002024-06-14 3:25PM EDT2024-12-201.201.171.52-0.39-24.53%1211,24460.40%
TSLA250117C004000002024-06-14 3:57PM EDT2025-01-171.571.551.80-0.51-24.52%80432,34058.57%
TSLA250321C004000002024-06-14 3:46PM EDT2025-03-212.582.402.96-0.62-19.38%57312,56456.38%
TSLA250620C004000002024-06-14 2:34PM EDT2025-06-204.704.504.70-0.65-12.15%1818,42055.10%
TSLA250919C004000002024-06-14 12:38PM EDT2025-09-197.356.907.25-0.65-8.13%160554.97%
TSLA251219C004000002024-06-14 12:59PM EDT2025-12-199.959.6511.05-1.05-9.55%24610,15055.94%
TSLA260116C004000002024-06-14 3:58PM EDT2026-01-1610.8010.5011.90-1.34-11.04%1638,17855.90%
TSLA260618C004000002024-06-14 3:41PM EDT2026-06-1816.0015.4517.15-2.05-11.36%11012,01356.22%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P004000002024-06-11 3:53PM EDT2024-06-21230.29221.65222.450.00-70247.66%
TSLA240719P004000002023-12-15 2:40PM EDT2024-07-19148.00180.35181.800.00-200.00%
TSLA240816P004000002024-01-16 1:08PM EDT2024-08-16180.60197.65201.550.00--00.00%
TSLA240920P004000002024-03-25 11:17AM EDT2024-09-20229.60238.05239.150.00-30156.32%
TSLA241115P004000002024-05-02 3:41PM EDT2024-11-15219.55220.55223.300.00--066.85%
TSLA241220P004000002024-05-01 10:37AM EDT2024-12-20220.25220.65223.150.00-2059.08%
TSLA250117P004000002024-06-13 3:51PM EDT2025-01-17218.09219.90224.150.00-3261.55%
TSLA250321P004000002024-01-31 1:38PM EDT2025-03-21209.48196.60198.200.00--00.00%
TSLA250620P004000002024-04-30 11:49AM EDT2025-06-20216.90221.15225.200.00-2050.95%
TSLA250919P004000002024-06-13 10:04AM EDT2025-09-19209.80218.05225.750.00-1147.25%
TSLA251219P004000002024-06-13 9:30AM EDT2025-12-19212.36218.10226.000.00-1243.82%
TSLA260116P004000002024-06-13 9:30AM EDT2026-01-16212.33218.90226.050.00-11042.88%
TSLA260618P004000002024-06-14 1:58PM EDT2026-06-18221.47220.20223.85-9.43-4.08%5232.61%