Australia markets open in 2 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.86-2.58 (-1.38%)
At close: 04:00PM EDT
184.74 -0.12 (-0.06%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C000600002024-06-18 10:20AM EDT2024-06-21123.85124.55125.70-3.95-3.09%168490.63%
TSLA240719C000600002024-06-11 10:48AM EDT2024-07-19110.21123.45127.000.00-29181.64%
TSLA240816C000600002024-04-25 9:30AM EDT2024-08-16100.22119.85120.500.00-220.00%
TSLA240920C000600002024-05-23 2:30PM EDT2024-09-20114.80124.25127.750.00-212127.93%
TSLA241018C000600002024-06-14 1:56PM EDT2024-10-18120.00126.00128.100.00-23129.05%
TSLA241115C000600002024-02-15 3:14PM EDT2024-11-15139.55106.10107.350.00-110.00%
TSLA241220C000600002024-04-02 10:28AM EDT2024-12-20108.95119.90121.100.00-150.00%
TSLA250117C000600002024-06-13 2:34PM EDT2025-01-17127.20125.75129.450.00-2441103.20%
TSLA250321C000600002024-04-29 10:52AM EDT2025-03-21133.90118.00120.900.00-2220.00%
TSLA250620C000600002024-05-22 12:27PM EDT2025-06-20126.40127.35131.750.00-21990.84%
TSLA250919C000600002024-04-05 2:51PM EDT2025-09-19112.02125.95130.250.00-32473.49%
TSLA251219C000600002024-06-13 3:34PM EDT2025-12-19130.10129.25135.650.00-835386.50%
TSLA260116C000600002024-06-17 1:32PM EDT2026-01-16135.00129.50134.650.00-210482.93%
TSLA260618C000600002024-05-06 2:16PM EDT2026-06-18136.00124.40126.150.00-19047.18%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P000600002024-06-07 3:13PM EDT2024-06-210.010.000.010.00-23,448325.00%
TSLA240719P000600002024-06-17 11:10AM EDT2024-07-190.010.010.020.00-202,937126.56%
TSLA240816P000600002024-06-18 9:49AM EDT2024-08-160.050.030.35+0.01+25.00%1488121.09%
TSLA240920P000600002024-06-18 11:13AM EDT2024-09-200.080.000.200.00-12,33189.06%
TSLA241018P000600002024-06-17 12:37PM EDT2024-10-180.110.000.130.00-135174.61%
TSLA241115P000600002024-06-12 2:58PM EDT2024-11-150.310.180.210.00-810476.66%
TSLA241220P000600002024-06-18 10:04AM EDT2024-12-200.290.260.29+0.03+11.54%143372.36%
TSLA250117P000600002024-06-18 10:43AM EDT2025-01-170.390.340.39+0.03+8.33%717,26970.26%
TSLA250321P000600002024-06-14 12:58PM EDT2025-03-210.650.101.110.00-586066.89%
TSLA250620P000600002024-06-18 11:06AM EDT2025-06-201.090.751.54+0.09+9.00%11,43865.08%
TSLA250919P000600002024-06-18 10:46AM EDT2025-09-191.570.001.58-0.12-7.10%1037754.39%
TSLA251219P000600002024-06-18 3:29PM EDT2025-12-192.052.002.30+0.03+1.49%1757560.79%
TSLA260116P000600002024-06-18 3:27PM EDT2026-01-162.180.012.19-0.02-0.91%131,53051.53%
TSLA260618P000600002024-06-18 2:57PM EDT2026-06-183.102.613.15+0.07+2.31%1852156.56%