New Zealand markets closed

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:110.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C001100002024-07-10 2:01PM EDT2024-07-26156.84128.20131.850.00-2623326.37%
TSLA240802C001100002024-07-15 11:09AM EDT2024-08-02152.76128.30132.300.00-3217233.50%
TSLA240809C001100002024-07-15 11:09AM EDT2024-08-09152.90128.15133.900.00-3232208.20%
TSLA240816C001100002024-07-19 9:42AM EDT2024-08-16137.50129.20130.450.00-201,014146.78%
TSLA240823C001100002024-07-08 10:59AM EDT2024-08-23144.24127.85134.250.00-12160.16%
TSLA240920C001100002024-07-15 12:18PM EDT2024-09-20150.00129.80132.650.00-1350120.92%
TSLA241018C001100002024-07-17 12:31PM EDT2024-10-18140.90127.00136.000.00-342103.24%
TSLA241115C001100002024-07-15 9:50AM EDT2024-11-15152.90130.60135.450.00-468102.00%
TSLA241220C001100002024-07-18 2:01PM EDT2024-12-20147.03131.90135.950.00-116394.81%
TSLA250117C001100002024-07-17 12:31PM EDT2025-01-17143.30132.65134.300.00-34,49984.81%
TSLA250221C001100002024-07-10 3:34PM EDT2025-02-21161.00130.00138.800.00--181.97%
TSLA250321C001100002024-07-09 11:15AM EDT2025-03-21154.80134.00136.300.00-1030280.22%
TSLA250620C001100002024-07-12 10:35AM EDT2025-06-20143.50136.60138.80-4.60-3.11%146376.62%
TSLA250919C001100002024-07-15 9:35AM EDT2025-09-19158.60135.00145.000.00-11673.87%
TSLA251219C001100002024-07-15 10:45AM EDT2025-12-19168.00138.00148.000.00-224173.60%
TSLA260116C001100002024-07-18 12:58PM EDT2026-01-16144.19141.85145.45-15.81-9.88%244673.02%
TSLA260618C001100002024-07-12 12:12PM EDT2026-06-18148.05146.50149.80-10.13-6.40%249672.40%
TSLA261218C001100002024-07-19 3:43PM EDT2026-12-18153.78150.35155.40-13.65-8.15%610,13571.53%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P001100002024-07-19 2:38PM EDT2024-07-260.020.010.02+0.01+100.00%361,667200.00%
TSLA240802P001100002024-07-19 3:42PM EDT2024-08-020.050.040.07+0.01+25.00%73161154.30%
TSLA240809P001100002024-07-16 2:57PM EDT2024-08-090.090.070.10+0.03+50.00%112130.47%
TSLA240816P001100002024-07-19 3:19PM EDT2024-08-160.120.110.13+0.01+9.09%34,811116.80%
TSLA240823P001100002024-07-15 2:38PM EDT2024-08-230.140.070.190.00-13105.08%
TSLA240920P001100002024-07-19 12:21PM EDT2024-09-200.230.220.23+0.04+21.05%38,05783.30%
TSLA241018P001100002024-07-19 12:32PM EDT2024-10-180.390.370.42+0.04+11.43%1312,29174.85%
TSLA241115P001100002024-07-18 12:09PM EDT2024-11-150.620.670.720.00-235,57271.46%
TSLA241220P001100002024-07-19 3:19PM EDT2024-12-200.890.900.95+0.13+17.11%234,60565.94%
TSLA250117P001100002024-07-19 1:33PM EDT2025-01-171.151.171.20+0.08+7.48%3718,35663.48%
TSLA250221P001100002024-07-19 10:35AM EDT2025-02-211.511.341.78+0.11+7.86%1261.33%
TSLA250321P001100002024-07-17 3:44PM EDT2025-03-211.701.761.900.00-10210,10859.66%
TSLA250620P001100002024-07-19 10:44AM EDT2025-06-202.902.923.10+0.18+6.62%14,11157.01%
TSLA250919P001100002024-07-19 2:52PM EDT2025-09-194.163.954.40+0.16+4.00%641054.96%
TSLA251219P001100002024-07-19 3:59PM EDT2025-12-195.705.405.85+0.60+11.76%25,16954.22%
TSLA260116P001100002024-07-19 2:39PM EDT2026-01-165.955.856.15+0.50+9.17%81,54653.83%
TSLA260618P001100002024-07-19 3:32PM EDT2026-06-188.408.308.65+0.50+6.33%190353.06%
TSLA261218P001100002024-07-19 1:06PM EDT2026-12-1811.1510.8011.35+0.15+1.36%1211,83451.87%