New Zealand markets closed

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:145.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C001450002024-07-19 3:13PM EDT2024-07-2695.4793.2097.20-13.36-12.28%19180229.88%
TSLA240802C001450002024-07-19 2:40PM EDT2024-08-0294.6893.4097.75-15.45-14.03%4320166.60%
TSLA240809C001450002024-07-19 1:46PM EDT2024-08-0995.7093.2599.00-5.25-5.20%25144.70%
TSLA240816C001450002024-07-19 2:55PM EDT2024-08-1695.1394.6095.55-9.76-9.30%256,360105.62%
TSLA240823C001450002024-07-19 2:28PM EDT2024-08-2395.2093.0599.40+3.96+4.34%62112.28%
TSLA240920C001450002024-07-19 1:10PM EDT2024-09-2096.7095.8596.90-14.65-13.16%322,23284.57%
TSLA241018C001450002024-07-19 10:17AM EDT2024-10-18101.0093.40102.00-9.15-8.31%124179.27%
TSLA241115C001450002024-07-19 1:33PM EDT2024-11-1599.8598.10100.15-11.02-9.94%222876.39%
TSLA241220C001450002024-07-17 10:22AM EDT2024-12-20112.2299.40101.300.00-132171.94%
TSLA250117C001450002024-07-19 10:42AM EDT2025-01-17104.66101.30102.75-6.89-6.18%25,91971.75%
TSLA250221C001450002024-07-16 10:30AM EDT2025-02-21113.7099.05107.500.00--269.28%
TSLA250321C001450002024-07-19 1:24PM EDT2025-03-21104.04103.60105.80-22.04-17.48%366368.88%
TSLA250620C001450002024-07-19 10:48AM EDT2025-06-20112.95107.80110.55-8.45-6.96%269068.04%
TSLA250919C001450002024-07-19 1:36PM EDT2025-09-19113.39110.20115.75-6.61-5.51%19366.89%
TSLA251219C001450002024-07-10 2:35PM EDT2025-12-19142.45116.10117.800.00-1231066.72%
TSLA260116C001450002024-07-18 12:34PM EDT2026-01-16131.50117.50118.650.00-14141466.61%
TSLA260618C001450002024-07-16 11:21AM EDT2026-06-18137.44123.40128.750.00-631668.95%
TSLA261218C001450002024-07-18 3:29PM EDT2026-12-18140.10129.30136.000.00-118868.69%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P001450002024-07-19 3:54PM EDT2024-07-260.070.060.08+0.02+40.00%3,0853,763155.08%
TSLA240802P001450002024-07-19 3:57PM EDT2024-08-020.130.110.13+0.02+18.18%323400112.31%
TSLA240809P001450002024-07-19 1:40PM EDT2024-08-090.210.180.22+0.04+23.53%1019496.78%
TSLA240816P001450002024-07-19 3:46PM EDT2024-08-160.290.280.30+0.03+11.54%8511,09087.84%
TSLA240823P001450002024-07-19 3:36PM EDT2024-08-230.360.300.45-0.01-2.70%81981.40%
TSLA240830P001450002024-07-19 3:26PM EDT2024-08-300.460.330.52+0.09+24.32%7675.59%
TSLA240920P001450002024-07-19 12:46PM EDT2024-09-200.690.680.71+0.09+15.00%656,22666.82%
TSLA241018P001450002024-07-19 12:42PM EDT2024-10-181.361.291.35+0.21+18.26%414,96162.79%
TSLA241115P001450002024-07-19 3:49PM EDT2024-11-152.272.212.31+0.27+13.50%284,04861.88%
TSLA241220P001450002024-07-19 3:49PM EDT2024-12-202.942.913.05+0.15+5.38%205,17258.25%
TSLA250117P001450002024-07-19 3:50PM EDT2025-01-173.603.503.65+0.38+11.80%1519,43556.24%
TSLA250221P001450002024-07-19 3:27PM EDT2025-02-214.454.204.95+0.50+12.66%21655.24%
TSLA250321P001450002024-07-19 3:32PM EDT2025-03-215.025.055.25+0.77+18.12%173,32153.87%
TSLA250620P001450002024-07-19 10:00AM EDT2025-06-207.237.557.80+0.69+10.55%12,61652.40%
TSLA250919P001450002024-07-11 1:24PM EDT2025-09-1910.159.6010.500.00-542,90551.28%
TSLA251219P001450002024-07-17 11:41AM EDT2025-12-1912.3312.2013.050.00-22,46750.96%
TSLA260116P001450002024-07-18 12:41PM EDT2026-01-1612.1313.0013.650.00-32,22550.76%
TSLA260618P001450002024-07-18 1:06PM EDT2026-06-1815.9116.9517.700.00-22,12850.35%
TSLA261218P001450002024-07-18 11:50AM EDT2026-12-1820.3320.7521.850.00-769150.11%