Australia markets open in 1 hour 18 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.29+6.63 (+3.88%)
At close: 04:00PM EDT
177.99 +0.70 (+0.39%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C000900002024-06-11 3:48PM EDT2024-06-1479.0586.9087.900.00-87316.41%
TSLA240621C000900002024-06-12 12:38PM EDT2024-06-2189.4186.7089.20+5.42+6.45%1579226.95%
TSLA240628C000900002024-06-10 3:07PM EDT2024-06-2884.7985.8089.400.00-2224153.52%
TSLA240705C000900002024-05-30 1:40PM EDT2024-07-0589.5085.9088.100.00-61152.15%
TSLA240719C000900002024-06-12 11:07AM EDT2024-07-1987.4286.2089.80-1.58-1.78%178117.97%
TSLA240816C000900002024-05-29 3:56PM EDT2024-08-1688.0088.3590.350.00-122112.09%
TSLA240920C000900002024-06-03 9:36AM EDT2024-09-2093.7889.1091.150.00-134998.25%
TSLA241018C000900002024-05-09 2:02PM EDT2024-10-1885.4989.8090.600.00-5587.55%
TSLA241115C000900002024-04-16 10:56AM EDT2024-11-1572.0790.6592.050.00-11587.17%
TSLA241220C000900002024-06-12 11:24AM EDT2024-12-2093.3091.3093.50+4.93+5.58%23384.59%
TSLA250117C000900002024-06-11 2:12PM EDT2025-01-1791.6892.0594.25+6.58+7.73%1186582.64%
TSLA250321C000900002024-06-10 11:48AM EDT2025-03-2192.6092.2596.000.00-19276.79%
TSLA250620C000900002024-06-07 9:30AM EDT2025-06-2095.2891.35101.000.00-13,61973.55%
TSLA250919C000900002024-06-11 9:56AM EDT2025-09-1990.0094.65102.300.00-13172.33%
TSLA251219C000900002024-05-21 10:16AM EDT2025-12-19102.4096.00102.000.00-28,52967.43%
TSLA260116C000900002024-06-04 2:07PM EDT2026-01-16100.1099.05103.900.00-6012971.59%
TSLA260618C000900002024-06-11 1:41PM EDT2026-06-1898.10102.00108.200.00-228671.02%
TSLA261218C000900002024-06-12 11:24AM EDT2026-12-18109.42107.20113.95+7.37+7.22%113373.21%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P000900002024-06-11 9:30AM EDT2024-06-140.010.000.010.00-2642231.25%
TSLA240621P000900002024-06-12 3:24PM EDT2024-06-210.010.010.02-0.03-75.00%299,307140.63%
TSLA240628P000900002024-06-10 3:07PM EDT2024-06-280.040.030.040.00-2547117.19%
TSLA240705P000900002024-06-11 3:42PM EDT2024-07-050.110.040.080.00-58104.30%
TSLA240719P000900002024-06-12 3:18PM EDT2024-07-190.140.130.14-0.02-12.50%242,14491.41%
TSLA240816P000900002024-06-12 2:16PM EDT2024-08-160.310.310.34-0.12-27.91%277,83978.47%
TSLA240920P000900002024-06-12 1:32PM EDT2024-09-200.520.510.54-0.11-17.46%2327,40368.60%
TSLA241018P000900002024-06-12 12:15PM EDT2024-10-180.760.750.79-0.17-18.28%134,67565.01%
TSLA241115P000900002024-06-12 2:35PM EDT2024-11-151.121.121.16-0.20-15.15%52,25263.67%
TSLA241220P000900002024-06-12 1:34PM EDT2024-12-201.461.431.48-0.30-17.05%21,29560.64%
TSLA250117P000900002024-06-12 12:14PM EDT2025-01-171.691.721.80-0.34-16.75%10114,37059.16%
TSLA250321P000900002024-06-12 12:44PM EDT2025-03-212.442.422.53-0.45-15.57%1462956.68%
TSLA250620P000900002024-06-12 2:20PM EDT2025-06-203.553.553.70-0.50-12.35%1111,01654.66%
TSLA250919P000900002024-06-10 9:30AM EDT2025-09-194.804.604.850.00-138753.06%
TSLA251219P000900002024-06-12 12:14PM EDT2025-12-195.905.806.05-0.79-11.81%869852.20%
TSLA260116P000900002024-06-12 3:21PM EDT2026-01-166.126.056.40-0.74-10.79%51,25751.78%
TSLA260618P000900002024-06-05 11:31AM EDT2026-06-188.307.158.400.00-235851.32%
TSLA261218P000900002024-06-12 12:06PM EDT2026-12-1810.1510.0010.85-0.84-7.64%320550.81%