Australia Markets open in 3 hrs 48 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.47+5.18 (+2.92%)
At close: 04:00PM EDT
183.04 +0.57 (+0.31%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C000750002024-06-13 3:28PM EDT2024-06-14107.58106.10108.15+3.23+3.10%4549647.27%
TSLA240621C000750002024-06-13 3:28PM EDT2024-06-21108.00106.90107.45+4.33+4.18%45890.00%
TSLA240719C000750002024-05-13 1:08PM EDT2024-07-1996.93101.70104.650.00-150.00%
TSLA240816C000750002024-06-04 3:12PM EDT2024-08-16102.00107.60108.250.00-151106.15%
TSLA240920C000750002024-05-24 3:44PM EDT2024-09-20106.50108.15108.850.00-32298.78%
TSLA241018C000750002024-05-09 2:05PM EDT2024-10-1899.76104.15104.950.00-91440.00%
TSLA241115C000750002024-06-05 10:06AM EDT2024-11-15100.50108.50109.400.00-1385.11%
TSLA241220C000750002024-06-11 11:00AM EDT2024-12-2097.73109.65110.700.00-1188.39%
TSLA250117C000750002024-06-13 12:31PM EDT2025-01-17113.58109.60110.65+14.58+14.73%129682.15%
TSLA250321C000750002024-04-26 3:55PM EDT2025-03-21100.00107.70111.000.00-110466.69%
TSLA250620C000750002024-06-12 10:45AM EDT2025-06-20108.42109.60117.000.00-215678.56%
TSLA250919C000750002024-05-31 12:49PM EDT2025-09-19108.92111.60118.700.00-1977.22%
TSLA251219C000750002024-06-13 3:31PM EDT2025-12-19117.78115.15119.25+6.98+6.30%101376.98%
TSLA260116C000750002024-06-12 12:47PM EDT2026-01-16114.80113.30121.100.00-11275.11%
TSLA260618C000750002024-06-06 1:31PM EDT2026-06-18116.75116.75123.850.00-2574.70%
TSLA261218C000750002024-06-13 1:23PM EDT2026-12-18126.10120.80125.90+4.60+3.79%612673.47%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P000750002024-06-13 12:36PM EDT2024-06-140.010.000.010.00-2169375.00%
TSLA240621P000750002024-06-12 10:40AM EDT2024-06-210.010.000.010.00-104,667175.00%
TSLA240628P000750002024-06-12 10:30AM EDT2024-06-280.010.000.02-0.01-50.00%4165137.50%
TSLA240705P000750002024-06-12 3:32PM EDT2024-07-050.040.000.060.00-228127.34%
TSLA240719P000750002024-06-13 3:56PM EDT2024-07-190.040.040.05-0.03-42.86%712,197104.69%
TSLA240816P000750002024-06-13 12:28PM EDT2024-08-160.100.080.14-0.13-56.52%37563187.11%
TSLA240920P000750002024-06-13 12:39PM EDT2024-09-200.190.170.21-0.10-34.48%91,46475.39%
TSLA241018P000750002024-06-13 3:22PM EDT2024-10-180.260.260.32-0.13-33.33%20247070.65%
TSLA241115P000750002024-06-12 11:01AM EDT2024-11-150.500.440.52-0.13-20.63%1664669.14%
TSLA241220P000750002024-06-13 10:50AM EDT2024-12-200.680.610.72-0.28-29.17%2340265.99%
TSLA250117P000750002024-06-13 2:20PM EDT2025-01-170.790.820.89-0.19-19.39%545,58064.45%
TSLA250321P000750002024-06-11 3:54PM EDT2025-03-211.211.211.36-0.40-24.84%139461.50%
TSLA250620P000750002024-06-13 2:55PM EDT2025-06-201.941.892.10-0.21-9.77%144,72558.81%
TSLA250919P000750002024-06-11 12:30PM EDT2025-09-192.602.562.98-0.75-22.39%589957.08%
TSLA251219P000750002024-06-12 3:05PM EDT2025-12-193.703.403.800.00-53855.90%
TSLA260116P000750002024-06-12 2:33PM EDT2026-01-163.903.554.050.00-1627355.36%
TSLA260618P000750002024-06-13 1:58PM EDT2026-06-185.095.105.35-0.31-5.74%16954.08%
TSLA261218P000750002024-06-13 2:19PM EDT2026-12-186.576.457.15-0.13-1.94%2067752.66%