Australia markets close in 3 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.44+9.43 (+5.30%)
At close: 04:00PM EDT
187.77 +0.33 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C000850002024-06-13 11:31AM EDT2024-06-2199.15102.10103.350.00-589356.64%
TSLA240628C000850002024-05-16 3:42PM EDT2024-06-2890.3492.7593.550.00--40.00%
TSLA240719C000850002024-06-17 3:05PM EDT2024-07-19102.33101.20104.70+3.53+3.57%131137.89%
TSLA240816C000850002024-05-31 3:50PM EDT2024-08-1693.50101.70105.200.00-12113.79%
TSLA240920C000850002024-06-14 11:18AM EDT2024-09-2098.65102.65105.50+3.05+3.19%194699.88%
TSLA241018C000850002024-05-13 9:56AM EDT2024-10-1892.5094.5096.600.00-1150.00%
TSLA241115C000850002024-06-10 11:01AM EDT2024-11-1593.65104.95107.550.00-1297.67%
TSLA241220C000850002024-06-17 12:07PM EDT2024-12-20105.52105.70107.85+17.06+19.29%12491.30%
TSLA250117C000850002024-06-17 3:20PM EDT2025-01-17107.00105.15108.00+10.30+10.65%61,82583.96%
TSLA250321C000850002024-06-10 10:15AM EDT2025-03-2197.00106.10109.950.00-15280.77%
TSLA250620C000850002024-06-11 1:03PM EDT2025-06-2091.67108.25110.850.00-638675.85%
TSLA250919C000850002024-06-07 10:01AM EDT2025-09-19102.55108.30116.200.00-11376.29%
TSLA251219C000850002024-03-20 12:57PM EDT2025-12-19102.3178.3578.950.00-2360.00%
TSLA260116C000850002024-06-12 12:33PM EDT2026-01-16107.00113.30116.850.00-290175.24%
TSLA260618C000850002024-06-14 9:37AM EDT2026-06-18114.59116.85120.000.00-188474.20%
TSLA261218C000850002024-06-11 12:16PM EDT2026-12-18120.25119.85124.10+16.50+15.90%25673.07%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P000850002024-06-17 10:43AM EDT2024-06-210.010.000.010.00-310,411231.25%
TSLA240628P000850002024-06-11 2:48PM EDT2024-06-280.050.000.200.00-1848187.11%
TSLA240719P000850002024-06-17 2:45PM EDT2024-07-190.050.020.05+0.01+25.00%1011,99897.66%
TSLA240726P000850002024-06-14 9:30AM EDT2024-07-260.190.020.120.00-2595.31%
TSLA240802P000850002024-06-14 12:00PM EDT2024-08-020.200.000.320.00--197.07%
TSLA240816P000850002024-06-17 10:19AM EDT2024-08-160.130.100.440.00-558691.31%
TSLA240920P000850002024-06-17 1:21PM EDT2024-09-200.210.210.24-0.04-16.00%4320,73170.70%
TSLA241018P000850002024-06-17 11:14AM EDT2024-10-180.370.330.67-0.09-19.57%10562470.12%
TSLA241115P000850002024-06-13 9:53AM EDT2024-11-150.700.580.630.00-292465.36%
TSLA241220P000850002024-06-17 1:00PM EDT2024-12-200.830.520.89-0.11-11.70%1217860.47%
TSLA250117P000850002024-06-17 1:54PM EDT2025-01-171.050.731.26-0.16-13.22%465,38660.11%
TSLA250321P000850002024-06-17 3:06PM EDT2025-03-211.631.601.99-0.15-8.43%1041,56359.74%
TSLA250620P000850002024-06-17 3:41PM EDT2025-06-202.562.242.67-0.21-7.58%337655.79%
TSLA250919P000850002024-06-13 9:51AM EDT2025-09-193.552.793.700.00-5529453.64%
TSLA251219P000850002024-06-17 11:18AM EDT2025-12-194.654.554.75-0.45-8.82%736354.22%
TSLA260116P000850002024-06-17 1:42PM EDT2026-01-164.854.705.10-0.36-6.91%11,03153.72%
TSLA260618P000850002024-06-17 10:02AM EDT2026-06-186.586.157.20-0.50-7.06%215452.71%
TSLA261218P000850002024-06-17 2:27PM EDT2026-12-188.457.709.30-0.50-5.59%2515551.28%