New Zealand markets open in 1 hour 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.65 +1.42 (+0.57%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001000002024-07-16 3:49PM EDT2024-07-19157.04146.85151.200.00-291,392766.02%
TSLA240726C001000002024-07-16 3:47PM EDT2024-07-26157.08147.15151.500.00-26227.73%
TSLA240802C001000002024-07-15 10:45AM EDT2024-08-02151.42146.90151.60-13.08-7.95%245146.88%
TSLA240809C001000002024-07-15 10:41AM EDT2024-08-09165.72147.15151.650.00-916152.54%
TSLA240816C001000002024-07-18 3:37PM EDT2024-08-16149.40148.00151.70+1.16+0.78%371,016160.06%
TSLA240920C001000002024-07-18 10:41AM EDT2024-09-20152.75148.45152.40+3.05+2.04%7432121.73%
TSLA241018C001000002024-07-17 3:49PM EDT2024-10-18149.49148.80153.100.00-1172109.20%
TSLA241115C001000002024-07-16 1:56PM EDT2024-11-15157.65149.30153.950.00-108307102.69%
TSLA241220C001000002024-07-17 11:44AM EDT2024-12-20150.85150.10154.400.00-29595.36%
TSLA250117C001000002024-07-17 3:36PM EDT2025-01-17152.00150.65155.550.00-44,70993.29%
TSLA250221C001000002024-07-05 11:13AM EDT2025-02-21154.75151.60155.950.00-121289.15%
TSLA250321C001000002024-07-15 11:14AM EDT2025-03-21168.95151.95156.550.00-126886.23%
TSLA250620C001000002024-07-18 3:46PM EDT2025-06-20157.15151.00161.00-4.83-2.98%397980.32%
TSLA250919C001000002024-07-15 3:52PM EDT2025-09-19160.00154.00164.00-1.85-1.14%111680.18%
TSLA251219C001000002024-07-17 11:55AM EDT2025-12-19165.00156.00166.00+5.00+3.12%56,11877.75%
TSLA260116C001000002024-07-18 11:30AM EDT2026-01-16165.40156.00166.00+4.48+2.78%41,35875.74%
TSLA260618C001000002024-07-16 11:27AM EDT2026-06-18170.00160.00170.000.00-11,98074.93%
TSLA261218C001000002024-07-18 11:09AM EDT2026-12-18170.00164.00174.00+2.45+1.46%573073.45%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001000002024-07-12 12:19PM EDT2024-07-190.010.000.010.00-3611,476375.00%
TSLA240726P001000002024-07-18 3:22PM EDT2024-07-260.010.000.010.00-113,412175.00%
TSLA240802P001000002024-07-18 1:19PM EDT2024-08-020.010.010.02-0.03-75.00%2,123584143.75%
TSLA240809P001000002024-07-17 1:18PM EDT2024-08-090.040.040.060.00-231133.20%
TSLA240816P001000002024-07-18 1:50PM EDT2024-08-160.070.070.09-0.01-12.50%116,932122.66%
TSLA240823P001000002024-07-18 11:40AM EDT2024-08-230.100.050.12+0.03+42.86%5184110.94%
TSLA240830P001000002024-07-15 2:22PM EDT2024-08-300.080.040.16-0.04-33.33%213103.71%
TSLA240920P001000002024-07-18 3:09PM EDT2024-09-200.160.140.160.00-26138,46789.45%
TSLA241018P001000002024-07-18 1:04PM EDT2024-10-180.250.240.280.00-4345,26580.13%
TSLA241115P001000002024-07-18 3:50PM EDT2024-11-150.460.430.460.00-817,10275.78%
TSLA241220P001000002024-07-18 10:26AM EDT2024-12-200.560.560.62-0.05-8.20%107,26769.68%
TSLA250117P001000002024-07-18 3:31PM EDT2025-01-170.780.710.790.00-25039,78866.70%
TSLA250221P001000002024-07-18 3:18PM EDT2025-02-211.041.021.15-0.02-1.89%5029065.16%
TSLA250321P001000002024-07-18 11:04AM EDT2025-03-211.141.201.25-0.12-9.52%626,65962.74%
TSLA250620P001000002024-07-18 11:25AM EDT2025-06-202.032.032.13-0.17-7.73%11615,88759.61%
TSLA250919P001000002024-07-18 9:30AM EDT2025-09-192.952.793.10-0.10-3.28%221,55557.19%
TSLA251219P001000002024-07-18 2:10PM EDT2025-12-194.003.854.25-0.30-6.98%5712,68356.16%
TSLA260116P001000002024-07-18 2:05PM EDT2026-01-164.344.254.55-0.21-4.62%602,96155.90%
TSLA260618P001000002024-07-17 10:51AM EDT2026-06-186.406.256.60-0.11-1.69%14,20054.94%
TSLA261218P001000002024-07-18 2:31PM EDT2026-12-188.608.108.75-0.20-2.27%182,57053.20%