Australia markets close in 1 hour 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.80-20.97 (-8.78%)
At close: 04:00PM EDT
217.99 +0.18 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250117C000050002024-10-11 3:36PM EDT2025-01-17213.62212.20213.45-20.73-8.85%1,7437,790259.38%
TSLA250620C000050002024-10-10 11:53AM EDT2025-06-20213.00212.15213.90-21.35-9.11%1745209.96%
TSLA250919C000050002024-10-10 11:53AM EDT2025-09-19234.40211.35215.150.00-21,929201.76%
TSLA251219C000050002024-10-11 11:40AM EDT2025-12-19215.34211.70215.00-20.67-8.76%614,094186.23%
TSLA260116C000050002024-10-10 3:59PM EDT2026-01-16234.52211.90214.800.00-47,419180.47%
TSLA260618C000050002024-10-03 11:20AM EDT2026-06-18238.97212.35215.200.00-51,296176.95%
TSLA261218C000050002024-10-11 2:35PM EDT2026-12-18215.02212.85215.45-22.30-9.40%203,500168.99%
TSLA270115C000050002024-10-11 3:55PM EDT2027-01-15214.66210.25214.30-22.72-9.57%941,702171.24%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA250117P000050002024-10-09 2:32PM EDT2025-01-170.010.000.010.00-3329,120225.00%
TSLA250620P000050002024-10-11 12:46PM EDT2025-06-200.010.000.010.00-15315,086140.63%
TSLA250919P000050002024-10-10 1:33PM EDT2025-09-190.010.000.020.00-32,310126.56%
TSLA251219P000050002024-10-11 3:36PM EDT2025-12-190.010.000.020.00-11314,776112.50%
TSLA260116P000050002024-10-10 11:35AM EDT2026-01-160.020.010.030.00-88,096116.41%
TSLA260618P000050002024-10-08 2:28PM EDT2026-06-180.020.020.050.00-11,664106.25%
TSLA261218P000050002024-10-10 12:33PM EDT2026-12-180.050.040.060.00-1034,19896.88%
TSLA270115P000050002024-10-10 1:45PM EDT2027-01-150.070.050.260.00-116109.57%