New Zealand markets close in 4 hours 57 minutes

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:140.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C001400002024-07-19 2:02PM EDT2024-07-26100.0098.25101.95-9.04-8.29%8211261.62%
TSLA240802C001400002024-07-19 10:22AM EDT2024-08-02102.8798.45102.45-5.13-4.75%257180.08%
TSLA240809C001400002024-07-19 3:48PM EDT2024-08-09100.0098.35104.00-7.30-6.80%73158.01%
TSLA240816C001400002024-07-19 12:11PM EDT2024-08-16101.6099.50100.75-12.70-11.11%231,254115.28%
TSLA240823C001400002024-07-08 3:36PM EDT2024-08-23112.0098.20104.200.00--3120.24%
TSLA240920C001400002024-07-18 3:22PM EDT2024-09-20109.68100.65102.200.00-1041,85190.67%
TSLA241018C001400002024-07-19 12:20PM EDT2024-10-18102.5098.55106.10-21.50-17.34%340181.69%
TSLA241115C001400002024-07-16 10:08AM EDT2024-11-15110.55103.00104.650.00-201,13079.42%
TSLA241220C001400002024-07-15 3:46PM EDT2024-12-20119.00104.00105.950.00-712674.55%
TSLA250117C001400002024-07-19 1:44PM EDT2025-01-17106.00105.55107.10-15.40-12.69%1113,73773.35%
TSLA250221C001400002024-07-16 9:48AM EDT2025-02-21121.30104.00110.500.00-2469.98%
TSLA250321C001400002024-07-15 12:25PM EDT2025-03-21129.00107.80109.850.00-1371870.20%
TSLA250620C001400002024-07-19 10:29AM EDT2025-06-20115.62111.75113.85-12.68-9.88%11,07668.61%
TSLA250919C001400002024-07-19 1:04PM EDT2025-09-19114.95114.10119.05-11.59-9.16%132367.69%
TSLA251219C001400002024-07-18 10:12AM EDT2025-12-19134.00118.15121.800.00-22,87266.82%
TSLA260116C001400002024-07-19 12:35PM EDT2026-01-16121.00120.00123.25-14.35-10.60%259367.58%
TSLA260618C001400002024-07-19 2:17PM EDT2026-06-18128.65127.30128.90-7.51-5.52%281,10668.21%
TSLA261218C001400002024-07-19 2:42PM EDT2026-12-18133.95133.60134.80-15.95-10.64%1243767.74%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P001400002024-07-19 3:58PM EDT2024-07-260.060.050.09+0.01+20.00%7,8061,292180.86%
TSLA240802P001400002024-07-19 3:39PM EDT2024-08-020.110.100.120.00-52539123.05%
TSLA240809P001400002024-07-19 2:44PM EDT2024-08-090.190.160.19+0.05+35.71%16315103.71%
TSLA240816P001400002024-07-19 3:52PM EDT2024-08-160.250.250.26+0.01+4.17%88414,28393.36%
TSLA240823P001400002024-07-19 10:24AM EDT2024-08-230.360.240.31+0.07+24.14%85183.79%
TSLA240830P001400002024-07-19 12:45PM EDT2024-08-300.370.280.45+0.02+5.71%611379.35%
TSLA240920P001400002024-07-19 3:46PM EDT2024-09-200.580.570.59+0.10+20.83%11210,16069.24%
TSLA241018P001400002024-07-19 3:48PM EDT2024-10-181.101.071.13+0.11+11.11%2410,14464.45%
TSLA241115P001400002024-07-19 3:55PM EDT2024-11-151.901.861.96+0.27+16.56%436,64963.21%
TSLA241220P001400002024-07-19 3:54PM EDT2024-12-202.502.472.53+0.48+23.76%8094,69259.09%
TSLA250117P001400002024-07-19 3:49PM EDT2025-01-173.023.003.10+0.32+11.85%4027,41057.10%
TSLA250221P001400002024-07-19 3:10PM EDT2025-02-213.923.604.30+0.72+22.50%21556.02%
TSLA250321P001400002024-07-19 11:40AM EDT2025-03-214.404.354.60+0.50+12.82%14,79754.60%
TSLA250620P001400002024-07-19 3:35PM EDT2025-06-206.676.656.90+0.77+13.05%306,49052.97%
TSLA250919P001400002024-07-19 2:02PM EDT2025-09-199.008.759.25+0.70+8.43%11,88051.81%
TSLA251219P001400002024-07-19 12:51PM EDT2025-12-1911.5511.0511.65+0.55+5.00%32,66551.33%
TSLA260116P001400002024-07-19 10:36AM EDT2026-01-1612.0011.8512.35+0.80+7.14%13,72651.27%
TSLA260618P001400002024-07-19 12:34PM EDT2026-06-1815.9315.5016.15+0.93+6.20%12,48650.71%
TSLA261218P001400002024-07-19 3:51PM EDT2026-12-1819.5519.1020.10+1.26+6.89%241,72950.39%