Australia markets close in 1 hour 43 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:420.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C004200002024-06-11 2:25PM EDT2024-06-210.010.000.000.00-836050.00%
TSLA240719C004200002024-06-14 3:23PM EDT2024-07-190.040.000.00-0.02-33.33%73050.00%
TSLA240816C004200002024-06-14 9:46AM EDT2024-08-160.190.000.00-0.01-5.00%8050.00%
TSLA240920C004200002024-06-14 3:55PM EDT2024-09-200.250.000.00-0.10-28.57%4025.00%
TSLA241115C004200002024-06-14 2:17PM EDT2024-11-150.740.000.00-0.39-34.51%5025.00%
TSLA241220C004200002024-06-14 3:59PM EDT2024-12-201.020.000.00-0.33-24.44%25025.00%
TSLA250117C004200002024-06-14 1:11PM EDT2025-01-171.440.000.00-0.32-18.18%8025.00%
TSLA250321C004200002024-06-14 2:55PM EDT2025-03-212.260.000.00-0.49-17.82%1025.00%
TSLA250620C004200002024-06-14 3:01PM EDT2025-06-203.980.000.00-0.82-17.08%341012.50%
TSLA250919C004200002024-06-11 10:04AM EDT2025-09-195.455.956.400.00-549955.13%
TSLA251219C004200002024-06-13 2:05PM EDT2025-12-1910.197.6010.000.00-2090355.32%
TSLA260116C004200002024-06-14 12:08PM EDT2026-01-169.709.3510.80-1.67-14.69%163,80956.09%
TSLA260618C004200002024-06-14 2:44PM EDT2026-06-1814.5513.4015.70-2.00-12.08%246,22755.88%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P004200002023-12-11 12:23PM EDT2024-06-21180.05199.90202.250.00-200.00%
TSLA240920P004200002024-06-14 3:42PM EDT2024-09-20241.920.000.00+4.33+1.82%300.00%
TSLA241220P004200002024-02-09 10:50AM EDT2024-12-20226.21242.70246.400.00--071.19%
TSLA250117P004200002024-06-13 3:51PM EDT2025-01-17238.100.000.000.00-200.00%
TSLA250321P004200002024-02-07 10:38AM EDT2025-03-21232.16233.00243.000.00--049.67%
TSLA250620P004200002024-01-12 4:04PM EDT2025-06-20202.50225.40227.400.00-3260.00%
TSLA250919P004200002024-01-18 4:32PM EDT2025-09-19208.18217.30222.350.00-300.00%
TSLA251219P004200002024-02-27 10:31AM EDT2025-12-19214.65241.65246.650.00-1047.21%
TSLA260116P004200002024-06-13 1:51PM EDT2026-01-16235.890.000.000.00-300.00%
TSLA260618P004200002024-06-13 10:10AM EDT2026-06-18231.50238.10246.000.00-2239.64%