Australia markets closed

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
186.27 +8.98 (+5.07%)
Pre-market: 06:28AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614C000950002024-06-10 12:18PM EDT2024-06-1480.840.000.000.00-600.00%
TSLA240621C000950002024-06-06 9:55AM EDT2024-06-2178.450.000.000.00-1300.00%
TSLA240719C000950002024-04-22 11:14AM EDT2024-07-1948.800.000.000.00-200.00%
TSLA240816C000950002024-06-11 9:37AM EDT2024-08-1677.200.000.000.00-100.00%
TSLA240920C000950002024-06-11 10:59AM EDT2024-09-2076.490.000.000.00-600.00%
TSLA241018C000950002024-05-06 10:17AM EDT2024-10-1893.2682.2584.100.00-1262.28%
TSLA241115C000950002024-04-25 11:28AM EDT2024-11-1577.1487.5088.900.00-2192.14%
TSLA241220C000950002024-06-11 10:02AM EDT2024-12-2078.500.000.000.00-100.00%
TSLA250117C000950002024-06-04 2:30PM EDT2025-01-1787.510.000.000.00-700.00%
TSLA250321C000950002024-06-11 11:06AM EDT2025-03-2181.810.000.000.00-100.00%
TSLA250620C000950002024-06-12 10:36AM EDT2025-06-2092.200.000.000.00-700.00%
TSLA250919C000950002024-06-10 11:18AM EDT2025-09-1993.240.000.000.00-100.00%
TSLA251219C000950002024-05-28 2:24PM EDT2025-12-1995.800.000.000.00-100.00%
TSLA260116C000950002024-06-04 11:44AM EDT2026-01-1696.250.000.000.00-400.00%
TSLA260618C000950002024-06-12 3:34PM EDT2026-06-18102.400.000.000.00-1000.00%
TSLA261218C000950002024-06-12 11:06AM EDT2026-12-18105.250.000.000.00-100.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240614P000950002024-06-07 10:01AM EDT2024-06-140.010.000.000.00-5050.00%
TSLA240621P000950002024-06-12 3:48PM EDT2024-06-210.020.000.000.00-521050.00%
TSLA240628P000950002024-06-12 2:45PM EDT2024-06-280.050.000.000.00-268050.00%
TSLA240705P000950002024-06-11 3:40PM EDT2024-07-050.120.000.000.00-21050.00%
TSLA240712P000950002024-06-11 3:40PM EDT2024-07-120.140.000.000.00-4050.00%
TSLA240719P000950002024-06-12 3:46PM EDT2024-07-190.160.000.000.00-500050.00%
TSLA240816P000950002024-06-12 3:59PM EDT2024-08-160.400.000.000.00-4025.00%
TSLA240920P000950002024-06-12 10:39AM EDT2024-09-200.680.000.000.00-2025.00%
TSLA241018P000950002024-06-12 3:35PM EDT2024-10-180.950.000.000.00-14025.00%
TSLA241115P000950002024-06-12 3:03PM EDT2024-11-151.350.000.000.00-1025.00%
TSLA241220P000950002024-06-12 3:44PM EDT2024-12-201.760.000.000.00-43012.50%
TSLA250117P000950002024-06-12 10:31AM EDT2025-01-172.200.000.000.00-3012.50%
TSLA250321P000950002024-06-12 11:38AM EDT2025-03-212.940.000.000.00-27012.50%
TSLA250620P000950002024-06-06 11:53AM EDT2025-06-204.300.000.000.00-8012.50%
TSLA250919P000950002024-05-16 1:30PM EDT2025-09-196.100.000.000.00-2012.50%
TSLA251219P000950002024-06-05 2:50PM EDT2025-12-197.010.000.000.00-10012.50%
TSLA260116P000950002024-06-12 12:01PM EDT2026-01-167.120.000.000.00-1012.50%
TSLA260618P000950002024-06-06 3:27PM EDT2026-06-189.200.000.000.00-506.25%
TSLA261218P000950002024-06-11 2:44PM EDT2026-12-1812.200.000.000.00-706.25%