New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.88-10.35 (-4.15%)
As of 02:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001150002024-07-18 12:16PM EDT2024-07-19139.26123.75124.900.00-250682.03%
TSLA240726C001150002024-07-19 10:22AM EDT2024-07-26127.75124.05124.80-4.20-3.18%16249.02%
TSLA240802C001150002024-07-18 10:04AM EDT2024-08-02138.17124.50125.300.00-59202.73%
TSLA240809C001150002024-07-18 10:04AM EDT2024-08-09127.90124.50125.15-10.42-7.53%17165.04%
TSLA240816C001150002024-07-11 12:25PM EDT2024-08-16132.54125.05125.700.00-3868157.10%
TSLA240920C001150002024-07-16 3:33PM EDT2024-09-20142.62126.05126.550.00-4890117.43%
TSLA241018C001150002024-07-16 2:51PM EDT2024-10-18143.96126.40127.350.00-119103.04%
TSLA241115C001150002024-07-15 9:50AM EDT2024-11-15147.90127.65128.450.00-434398.25%
TSLA241220C001150002024-07-15 10:14AM EDT2024-12-20152.70128.00128.950.00-424688.78%
TSLA250117C001150002024-07-19 1:35PM EDT2025-01-17129.20128.75129.40-10.45-7.48%22,26084.59%
TSLA250221C001150002024-07-15 11:52AM EDT2025-02-21150.80130.15131.000.00-2183.64%
TSLA250321C001150002024-07-12 2:44PM EDT2025-03-21141.30130.75131.800.00-120981.27%
TSLA250620C001150002024-07-15 10:38AM EDT2025-06-20158.80133.35134.500.00-256677.05%
TSLA250919C001150002024-07-12 9:32AM EDT2025-09-19131.31133.70139.000.00-4618074.08%
TSLA251219C001150002024-07-12 9:40AM EDT2025-12-19139.84136.45142.950.00-316574.05%
TSLA260116C001150002024-07-19 12:32PM EDT2026-01-16138.00139.15141.65-9.74-6.59%122273.46%
TSLA260618C001150002024-07-15 11:35AM EDT2026-06-18166.16142.55148.200.00-227973.11%
TSLA261218C001150002024-07-16 3:51PM EDT2026-12-18167.50147.50154.300.00-25772.92%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001150002024-07-17 10:52AM EDT2024-07-190.010.000.010.00-37,032425.00%
TSLA240726P001150002024-07-19 1:05PM EDT2024-07-260.020.010.04+0.01+100.00%173,998171.88%
TSLA240802P001150002024-07-18 12:41PM EDT2024-08-020.040.040.050.00-34111132.81%
TSLA240809P001150002024-07-18 12:20PM EDT2024-08-090.070.080.110.00-2537118.95%
TSLA240816P001150002024-07-19 9:30AM EDT2024-08-160.130.130.140.00-2930108.01%
TSLA240823P001150002024-07-19 10:12AM EDT2024-08-230.150.120.19+0.02+15.38%46298.63%
TSLA240920P001150002024-07-19 12:46PM EDT2024-09-200.280.260.27+0.03+12.00%13,98779.30%
TSLA241018P001150002024-07-19 11:56AM EDT2024-10-180.480.460.49+0.07+17.07%62,30272.07%
TSLA241115P001150002024-07-19 1:43PM EDT2024-11-150.850.800.84+0.11+14.86%12,62669.04%
TSLA241220P001150002024-07-19 1:19PM EDT2024-12-201.121.071.11+0.20+21.74%32,52163.99%
TSLA250117P001150002024-07-16 11:02AM EDT2025-01-171.261.361.390.00-46,44661.60%
TSLA250221P001150002024-07-15 12:15PM EDT2025-02-211.641.731.930.00-11159.86%
TSLA250321P001150002024-07-19 12:58PM EDT2025-03-212.122.092.17+0.14+7.07%28,36958.25%
TSLA250620P001150002024-07-19 10:19AM EDT2025-06-203.363.403.55+0.28+9.09%901,87655.95%
TSLA250919P001150002024-07-17 11:05AM EDT2025-09-194.654.655.000.00-9528754.21%
TSLA251219P001150002024-07-17 10:50AM EDT2025-12-196.106.206.550.00-174153.44%
TSLA260116P001150002024-07-19 11:21AM EDT2026-01-166.696.706.90+0.39+6.19%11,35953.11%
TSLA260618P001150002024-07-16 11:44AM EDT2026-06-189.239.409.650.00-586252.51%
TSLA261218P001150002024-07-17 2:39PM EDT2026-12-1812.2012.1012.500.00-223751.35%