New Zealand markets open in 6 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.90+1.26 (+0.50%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001250002024-07-15 12:48PM EDT2024-07-19135.77126.75127.900.00-43170.00%
TSLA240726C001250002024-07-15 10:37AM EDT2024-07-26139.38126.85128.100.00-1130.00%
TSLA240802C001250002024-07-15 10:37AM EDT2024-08-02139.56127.40128.400.00-120.00%
TSLA240809C001250002024-07-15 1:16PM EDT2024-08-09136.17127.70128.550.00-6140.00%
TSLA240816C001250002024-07-11 12:25PM EDT2024-08-16122.70127.95128.700.00-38050.00%
TSLA240920C001250002024-07-15 12:48PM EDT2024-09-20137.37128.85129.550.00-487775.93%
TSLA241018C001250002024-07-03 11:37AM EDT2024-10-18119.30129.55130.750.00-25080.62%
TSLA241115C001250002024-07-15 10:29AM EDT2024-11-15143.50130.15131.050.00-315875.34%
TSLA241220C001250002024-07-12 12:44PM EDT2024-12-20129.40131.55132.600.00-418176.56%
TSLA250117C001250002024-07-16 9:58AM EDT2025-01-17129.60132.55133.30-9.00-6.49%11,83674.96%
TSLA250321C001250002024-07-12 12:13PM EDT2025-03-21131.95134.30135.700.00-242372.80%
TSLA250620C001250002024-07-11 10:56AM EDT2025-06-20151.80137.25138.700.00-2257170.71%
TSLA250919C001250002024-07-09 2:32PM EDT2025-09-19150.84138.55142.500.00-24768.56%
TSLA251219C001250002024-07-16 11:23AM EDT2025-12-19144.70141.75146.15-13.12-8.31%212568.85%
TSLA260116C001250002024-07-16 11:26AM EDT2026-01-16145.70142.80145.30-1.65-1.12%651767.25%
TSLA260618C001250002024-07-15 12:29PM EDT2026-06-18158.10147.10154.400.00-5618069.77%
TSLA261218C001250002024-07-11 11:55AM EDT2026-12-18152.00154.25158.050.00-135469.21%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001250002024-07-12 3:49PM EDT2024-07-190.010.000.010.00-3164,952206.25%
TSLA240726P001250002024-07-15 3:46PM EDT2024-07-260.050.040.060.00-5812151.56%
TSLA240802P001250002024-07-12 1:37PM EDT2024-08-020.110.070.090.00-1673124.41%
TSLA240809P001250002024-07-15 2:06PM EDT2024-08-090.110.100.130.00-322109.96%
TSLA240816P001250002024-07-15 12:17PM EDT2024-08-160.180.170.170.00-122,784101.95%
TSLA240823P001250002024-07-16 11:37AM EDT2024-08-230.200.160.24-0.02-9.09%74894.34%
TSLA240830P001250002024-07-15 2:51PM EDT2024-08-300.240.200.260.00-1188.48%
TSLA240920P001250002024-07-16 9:51AM EDT2024-09-200.360.330.35+0.01+2.86%26,53777.34%
TSLA241018P001250002024-07-16 11:30AM EDT2024-10-180.610.590.63+0.02+3.39%301,65771.05%
TSLA241115P001250002024-07-16 10:19AM EDT2024-11-151.051.021.060.00-43,59768.48%
TSLA241220P001250002024-07-16 10:13AM EDT2024-12-201.461.351.38+0.17+13.18%21,02863.62%
TSLA250117P001250002024-07-15 3:16PM EDT2025-01-171.711.701.730.00-138,78461.41%
TSLA250221P001250002024-07-09 1:57PM EDT2025-02-212.012.072.380.00--159.60%
TSLA250321P001250002024-07-15 12:01PM EDT2025-03-212.512.572.660.00-33,63258.25%
TSLA250620P001250002024-07-15 3:47PM EDT2025-06-204.354.104.300.00-55,00956.10%
TSLA250919P001250002024-07-16 10:04AM EDT2025-09-196.155.756.05+0.45+7.89%102,16554.82%
TSLA251219P001250002024-07-15 1:34PM EDT2025-12-197.637.707.950.00-32,60954.36%
TSLA260116P001250002024-07-16 10:07AM EDT2026-01-168.708.108.45+0.55+6.75%132,12553.93%
TSLA260618P001250002024-07-16 9:49AM EDT2026-06-1811.6811.3011.60+0.35+3.09%12,65953.42%
TSLA261218P001250002024-07-15 11:04AM EDT2026-12-1814.2014.4014.900.00-293752.31%