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
252.26 +3.76 (+1.51%)
Pre-market: 04:51AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001350002024-07-16 1:30PM EDT2024-07-19119.520.000.000.00-1200.00%
TSLA240726C001350002024-07-15 11:21AM EDT2024-07-26127.000.000.000.00-500.00%
TSLA240802C001350002024-06-26 9:32AM EDT2024-08-0255.450.000.000.00-100.00%
TSLA240816C001350002024-07-17 10:06AM EDT2024-08-16121.300.000.000.00-100.00%
TSLA240920C001350002024-07-12 10:33AM EDT2024-09-20115.410.000.000.00-7000.00%
TSLA241018C001350002024-07-11 1:44PM EDT2024-10-18114.220.000.000.00-400.00%
TSLA241115C001350002024-07-12 12:20PM EDT2024-11-15118.200.000.000.00-3700.00%
TSLA241220C001350002024-07-17 3:15PM EDT2024-12-20118.100.000.000.00-900.00%
TSLA250117C001350002024-07-15 10:55AM EDT2025-01-17134.260.000.000.00-100.00%
TSLA250221C001350002024-07-16 9:49AM EDT2025-02-21124.750.000.000.00-400.00%
TSLA250321C001350002024-07-17 12:24PM EDT2025-03-21122.250.000.000.00-200.00%
TSLA250620C001350002024-07-17 9:40AM EDT2025-06-20132.050.000.000.00-100.00%
TSLA250919C001350002024-07-11 11:53AM EDT2025-09-19130.000.000.000.00-400.00%
TSLA251219C001350002024-07-10 1:48PM EDT2025-12-19151.500.000.000.00-200.00%
TSLA260116C001350002024-07-16 3:13PM EDT2026-01-16140.700.000.000.00-2400.00%
TSLA260618C001350002024-07-16 11:21AM EDT2026-06-18143.680.000.000.00-200.00%
TSLA261218C001350002024-07-16 11:50AM EDT2026-12-18151.000.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001350002024-07-17 10:51AM EDT2024-07-190.010.000.000.00-12050.00%
TSLA240726P001350002024-07-17 3:29PM EDT2024-07-260.060.000.000.00-98050.00%
TSLA240802P001350002024-07-17 1:50PM EDT2024-08-020.080.000.000.00-6050.00%
TSLA240809P001350002024-07-17 1:41PM EDT2024-08-090.150.000.000.00-5050.00%
TSLA240816P001350002024-07-17 2:55PM EDT2024-08-160.210.000.000.00-126050.00%
TSLA240823P001350002024-07-11 12:28PM EDT2024-08-230.390.000.000.00--050.00%
TSLA240830P001350002024-07-17 11:23AM EDT2024-08-300.310.240.000.00-1-72.85%
TSLA240920P001350002024-07-17 11:54AM EDT2024-09-200.470.000.000.00-7025.00%
TSLA241018P001350002024-07-17 11:42AM EDT2024-10-180.870.000.000.00-11025.00%
TSLA241115P001350002024-07-17 2:03PM EDT2024-11-151.470.000.000.00-9025.00%
TSLA241220P001350002024-07-17 3:42PM EDT2024-12-201.940.000.000.00-23025.00%
TSLA250117P001350002024-07-17 2:49PM EDT2025-01-172.430.000.000.00-96012.50%
TSLA250221P001350002024-07-16 9:58AM EDT2025-02-213.150.000.000.00-10012.50%
TSLA250321P001350002024-07-17 3:24PM EDT2025-03-213.500.000.000.00-1012.50%
TSLA250620P001350002024-07-17 12:21PM EDT2025-06-205.700.000.000.00-1012.50%
TSLA250919P001350002024-07-15 11:36AM EDT2025-09-197.300.000.000.00-3012.50%
TSLA251219P001350002024-07-17 10:51AM EDT2025-12-199.670.000.000.00-1012.50%
TSLA260116P001350002024-07-15 10:30AM EDT2026-01-1610.050.000.000.00-42012.50%
TSLA260618P001350002024-07-17 3:52PM EDT2026-06-1814.000.000.000.00-406.25%
TSLA261218P001350002024-07-17 3:53PM EDT2026-12-1817.500.000.000.00-1106.25%