Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.01+1.44 (+0.79%)
At close: 04:00PM EDT
182.85 -0.16 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C000700002024-06-20 2:58PM EDT2024-07-19111.49112.65114.000.00-1017164.26%
TSLA240816C000700002024-06-05 12:54PM EDT2024-08-16106.60112.95114.450.00-1034131.59%
TSLA240920C000700002024-06-17 1:34PM EDT2024-09-20118.06113.35115.000.00-123113.77%
TSLA241018C000700002024-06-12 11:54AM EDT2024-10-18111.00113.45115.650.00-13105.32%
TSLA241115C000700002024-06-14 12:25PM EDT2024-11-15110.95113.75116.300.00-17100.56%
TSLA241220C000700002024-06-06 2:54PM EDT2024-12-20111.55114.55116.650.00-1795.90%
TSLA250117C000700002024-06-13 10:11AM EDT2025-01-17121.85115.70116.450.00-11,59793.14%
TSLA250321C000700002024-05-24 9:30AM EDT2025-03-21108.24115.25119.850.00-110390.97%
TSLA250620C000700002024-06-18 2:53PM EDT2025-06-20120.65116.15121.400.00-319584.69%
TSLA250919C000700002024-06-20 9:58AM EDT2025-09-19119.79116.00125.750.00-12783.98%
TSLA251219C000700002024-06-13 9:33AM EDT2025-12-19126.13117.85126.250.00-67880.59%
TSLA260116C000700002024-06-13 1:48PM EDT2026-01-16123.90120.05125.000.00-12680.11%
TSLA260618C000700002024-06-21 10:55AM EDT2026-06-18125.70122.00125.85+2.80+2.28%112775.06%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P000700002024-06-21 2:57PM EDT2024-07-190.020.010.020.00-433,732117.19%
TSLA240816P000700002024-06-21 1:46PM EDT2024-08-160.070.060.07+0.01+16.67%5002,56895.12%
TSLA240920P000700002024-06-21 9:30AM EDT2024-09-200.130.110.12+0.01+8.33%66,98579.69%
TSLA241018P000700002024-06-20 11:31AM EDT2024-10-180.180.160.190.00-324673.44%
TSLA241115P000700002024-06-17 11:26AM EDT2024-11-150.310.290.320.00-12770171.34%
TSLA241220P000700002024-06-21 3:23PM EDT2024-12-200.450.420.45+0.01+2.27%18380367.68%
TSLA250117P000700002024-06-21 1:17PM EDT2025-01-170.570.570.58-0.03-5.00%54,12365.89%
TSLA250321P000700002024-06-20 10:40AM EDT2025-03-210.970.880.970.00-22,62362.84%
TSLA250620P000700002024-06-21 3:49PM EDT2025-06-201.561.501.61-0.04-2.50%11,22660.38%
TSLA250919P000700002024-06-13 10:38AM EDT2025-09-192.252.122.330.00-681,20858.51%
TSLA251219P000700002024-06-21 11:05AM EDT2025-12-192.982.863.00+0.02+0.68%101,26857.13%
TSLA260116P000700002024-06-20 10:36AM EDT2026-01-163.203.053.200.00-12,45856.65%
TSLA260618P000700002024-06-18 12:56PM EDT2026-06-184.374.304.450.00-1692955.18%