New Zealand markets close in 6 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C001050002024-07-17 3:27PM EDT2024-07-26143.83133.10137.150.00-811350.88%
TSLA240802C001050002024-07-15 11:01AM EDT2024-08-02158.49133.20137.600.00-111250.00%
TSLA240809C001050002024-07-15 11:01AM EDT2024-08-09158.62133.00138.900.00-1111217.29%
TSLA240816C001050002024-07-15 9:55AM EDT2024-08-16157.67134.15135.850.00-201,206161.23%
TSLA240920C001050002024-07-11 11:57AM EDT2024-09-20139.20133.95137.750.00-5361121.90%
TSLA241018C001050002024-07-11 12:35PM EDT2024-10-18147.20132.00140.850.00-423107.84%
TSLA241115C001050002024-07-12 3:35PM EDT2024-11-15148.15135.30140.600.00-1280106.69%
TSLA241220C001050002024-07-17 11:43AM EDT2024-12-20145.85136.15141.000.00-21897.56%
TSLA250117C001050002024-07-16 9:47AM EDT2025-01-17151.95137.55138.900.00-265187.73%
TSLA250321C001050002024-07-12 12:14PM EDT2025-03-21149.80136.05144.050.00-211483.84%
TSLA250620C001050002024-07-16 12:19PM EDT2025-06-20152.95140.85143.300.00-1248578.42%
TSLA250919C001050002024-07-10 1:26PM EDT2025-09-19171.25139.00149.000.00-13174.85%
TSLA251219C001050002024-07-10 1:48PM EDT2025-12-19174.80142.00152.000.00-215574.93%
TSLA260116C001050002024-07-12 12:03PM EDT2026-01-16159.00145.70149.550.00-5059974.33%
TSLA260618C001050002024-07-15 12:23PM EDT2026-06-18171.78150.10153.500.00-12,66973.42%
TSLA261218C001050002024-07-19 3:40PM EDT2026-12-18157.17153.55158.95-13.55-7.94%836,36772.38%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P001050002024-07-19 3:26PM EDT2024-07-260.020.010.02+0.01+100.00%21990212.50%
TSLA240802P001050002024-07-19 3:42PM EDT2024-08-020.040.030.06+0.01+33.33%3536159.38%
TSLA240809P001050002024-07-18 1:32PM EDT2024-08-090.050.060.090.00-19135.55%
TSLA240816P001050002024-07-19 3:19PM EDT2024-08-160.100.100.110.00-361,094121.29%
TSLA240823P001050002024-07-10 3:19PM EDT2024-08-230.140.090.150.00--3109.77%
TSLA240830P001050002024-07-15 2:52PM EDT2024-08-300.110.110.250.00-22105.08%
TSLA240920P001050002024-07-19 2:28PM EDT2024-09-200.200.190.21+0.03+17.65%62,96986.62%
TSLA241018P001050002024-07-18 2:56PM EDT2024-10-180.310.310.350.00-196576.90%
TSLA241115P001050002024-07-17 12:38PM EDT2024-11-150.540.560.610.00-31,70973.24%
TSLA241220P001050002024-07-19 2:06PM EDT2024-12-200.780.750.80+0.08+11.43%34,03167.38%
TSLA250117P001050002024-07-19 3:53PM EDT2025-01-170.990.991.02+0.13+15.12%1913,20364.84%
TSLA250321P001050002024-07-19 3:56PM EDT2025-03-211.561.491.64+0.16+11.43%121,32460.80%
TSLA250620P001050002024-07-19 1:48PM EDT2025-06-202.542.522.68+0.30+13.39%13,88557.92%
TSLA250919P001050002024-07-12 10:46AM EDT2025-09-193.653.453.900.00-278255.88%
TSLA251219P001050002024-07-19 10:14AM EDT2025-12-195.004.705.15+0.45+9.89%569554.85%
TSLA260116P001050002024-07-19 10:16AM EDT2026-01-165.305.155.45+0.35+7.07%51,39154.54%
TSLA260618P001050002024-07-18 11:18AM EDT2026-06-187.227.407.700.00-159353.63%
TSLA261218P001050002024-07-19 11:55AM EDT2026-12-189.909.7010.00+0.05+0.51%11,59452.17%