New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.50-8.06 (-3.14%)
At close: 04:00PM EDT
253.02 +4.52 (+1.82%)
Pre-market: 05:13AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001200002024-07-17 3:15PM EDT2024-07-19127.850.000.000.00-900.00%
TSLA240726C001200002024-07-15 11:10AM EDT2024-07-26143.800.000.000.00-200.00%
TSLA240802C001200002024-07-15 11:10AM EDT2024-08-02143.950.000.000.00-200.00%
TSLA240809C001200002024-07-10 12:54PM EDT2024-08-09145.740.000.000.00--00.00%
TSLA240816C001200002024-07-15 10:14AM EDT2024-08-16145.000.000.000.00-3100.00%
TSLA240920C001200002024-07-15 10:14AM EDT2024-09-20145.800.000.000.00-6000.00%
TSLA241018C001200002024-07-17 3:17PM EDT2024-10-18129.750.000.000.00-200.00%
TSLA241115C001200002024-07-15 9:30AM EDT2024-11-15137.900.000.000.00-200.00%
TSLA241220C001200002024-07-16 11:50AM EDT2024-12-20137.270.000.000.00-300.00%
TSLA250117C001200002024-07-17 2:07PM EDT2025-01-17132.400.000.000.00-300.00%
TSLA250221C001200002024-07-09 12:05PM EDT2025-02-21148.070.000.000.00--00.00%
TSLA250321C001200002024-07-15 3:56PM EDT2025-03-21140.640.000.000.00-200.00%
TSLA250620C001200002024-07-17 2:19PM EDT2025-06-20138.200.000.000.00-800.00%
TSLA250919C001200002024-07-17 11:43AM EDT2025-09-19141.150.000.000.00-100.00%
TSLA251219C001200002024-07-16 3:21PM EDT2025-12-19149.600.000.000.00-1100.00%
TSLA260116C001200002024-07-17 2:46PM EDT2026-01-16143.890.000.000.00-100.00%
TSLA260618C001200002024-07-15 12:01PM EDT2026-06-18161.980.000.000.00-4000.00%
TSLA261218C001200002024-07-17 3:28PM EDT2026-12-18156.000.000.000.00-400.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001200002024-07-17 10:43AM EDT2024-07-190.010.000.000.00-3050.00%
TSLA240726P001200002024-07-17 3:48PM EDT2024-07-260.040.000.000.00-41050.00%
TSLA240802P001200002024-07-17 12:18PM EDT2024-08-020.070.000.000.00-2050.00%
TSLA240809P001200002024-07-15 11:59AM EDT2024-08-090.110.000.000.00-5050.00%
TSLA240816P001200002024-07-17 1:55PM EDT2024-08-160.140.000.000.00-6050.00%
TSLA240823P001200002024-07-16 9:30AM EDT2024-08-230.190.000.000.00-1050.00%
TSLA240830P001200002024-07-16 3:27PM EDT2024-08-300.160.000.000.00---50.00%
TSLA240920P001200002024-07-17 3:35PM EDT2024-09-200.280.000.000.00-183025.00%
TSLA241018P001200002024-07-15 3:27PM EDT2024-10-180.520.000.000.00-39025.00%
TSLA241115P001200002024-07-17 3:59PM EDT2024-11-150.860.000.000.00-5025.00%
TSLA241220P001200002024-07-17 2:21PM EDT2024-12-201.160.000.000.00-38025.00%
TSLA250117P001200002024-07-17 3:58PM EDT2025-01-171.490.000.000.00-99025.00%
TSLA250221P001200002024-07-17 2:29PM EDT2025-02-211.900.000.000.00-1025.00%
TSLA250321P001200002024-07-17 1:20PM EDT2025-03-212.320.000.000.00-46012.50%
TSLA250620P001200002024-07-17 3:49PM EDT2025-06-203.750.000.000.00-2012.50%
TSLA250919P001200002024-07-17 2:48PM EDT2025-09-195.300.000.000.00-3012.50%
TSLA251219P001200002024-07-17 9:43AM EDT2025-12-196.800.000.000.00-1012.50%
TSLA260116P001200002024-07-17 3:55PM EDT2026-01-167.450.000.000.00-22012.50%
TSLA260618P001200002024-07-17 2:48PM EDT2026-06-1810.500.000.000.00-40012.50%
TSLA261218P001200002024-07-15 1:36PM EDT2026-12-1813.050.000.000.00-15012.50%