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:150.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C001500002024-07-19 3:20PM EDT2024-07-2691.2088.3091.95-7.50-7.60%46106213.28%
TSLA240802C001500002024-07-18 12:35PM EDT2024-08-02105.1588.5592.500.00-379155.81%
TSLA240809C001500002024-07-19 3:04PM EDT2024-08-0990.6688.4594.00-15.34-14.47%43115138.18%
TSLA240816C001500002024-07-19 3:36PM EDT2024-08-1690.9389.7090.55-8.84-8.86%647,593100.49%
TSLA240823C001500002024-07-18 1:30PM EDT2024-08-2398.0688.3594.45-9.16-8.54%19108.11%
TSLA240830C001500002024-07-19 11:13AM EDT2024-08-3093.3888.2095.00-5.96-6.00%11100.57%
TSLA240920C001500002024-07-19 11:56AM EDT2024-09-2091.7591.0092.15-14.78-13.87%511,90181.57%
TSLA241018C001500002024-07-19 1:17PM EDT2024-10-1892.0590.6095.25-12.41-11.88%32,23976.28%
TSLA241115C001500002024-07-19 11:36AM EDT2024-11-1596.0693.9595.50-12.78-11.74%157874.99%
TSLA241220C001500002024-07-19 10:42AM EDT2024-12-2096.1095.5596.80-10.05-9.47%641,69871.14%
TSLA250117C001500002024-07-19 3:10PM EDT2025-01-1798.5097.0598.35-8.45-7.90%10214,46270.17%
TSLA250221C001500002024-07-17 1:15PM EDT2025-02-21100.0095.00103.25-8.78-8.07%1968.08%
TSLA250321C001500002024-07-19 10:04AM EDT2025-03-21104.6099.70101.65-9.40-8.25%101,38567.84%
TSLA250620C001500002024-07-19 2:10PM EDT2025-06-20105.40104.10106.20-9.60-8.35%113,14666.68%
TSLA250919C001500002024-07-19 1:11PM EDT2025-09-19108.78108.65109.95-21.03-16.20%1439765.96%
TSLA251219C001500002024-07-17 3:10PM EDT2025-12-19115.30113.00115.15-6.45-5.30%21,11166.79%
TSLA260116C001500002024-07-19 3:27PM EDT2026-01-16116.25114.30115.35-11.75-9.18%64,17866.09%
TSLA260618C001500002024-07-19 11:43AM EDT2026-06-18122.00121.15122.75-12.50-9.29%2105,85467.06%
TSLA261218C001500002024-07-19 2:41PM EDT2026-12-18128.40127.95130.25-16.20-11.20%361,89467.38%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P001500002024-07-19 3:59PM EDT2024-07-260.080.060.08+0.01+14.29%2,7262,705145.31%
TSLA240802P001500002024-07-19 3:34PM EDT2024-08-020.150.130.15+0.02+15.38%334962107.42%
TSLA240809P001500002024-07-19 10:46AM EDT2024-08-090.250.220.25+0.03+13.64%622192.97%
TSLA240816P001500002024-07-19 3:59PM EDT2024-08-160.330.330.350.00-77224,87184.57%
TSLA240823P001500002024-07-19 3:59PM EDT2024-08-230.430.360.51+0.08+22.86%124378.32%
TSLA240830P001500002024-07-19 3:34PM EDT2024-08-300.530.500.55+0.01+1.92%252073.63%
TSLA240920P001500002024-07-19 3:23PM EDT2024-09-200.830.830.85+0.10+13.70%61940,98265.14%
TSLA241018P001500002024-07-19 3:59PM EDT2024-10-181.571.541.61+0.24+18.05%15328,75561.50%
TSLA241115P001500002024-07-19 3:55PM EDT2024-11-152.672.652.70+0.39+17.11%514,67760.95%
TSLA241220P001500002024-07-19 3:54PM EDT2024-12-203.423.403.50+0.37+12.13%20422,11957.28%
TSLA250117P001500002024-07-19 3:04PM EDT2025-01-174.114.104.25+0.41+11.08%26934,61555.60%
TSLA250221P001500002024-07-19 3:27PM EDT2025-02-215.164.955.55+0.46+9.79%176454.56%
TSLA250321P001500002024-07-19 3:23PM EDT2025-03-215.915.806.05+0.76+14.76%7947,38553.36%
TSLA250620P001500002024-07-19 1:10PM EDT2025-06-208.758.558.80+0.80+10.06%2514,99651.98%
TSLA250919P001500002024-07-18 12:47PM EDT2025-09-199.9010.9511.650.00-113,55151.04%
TSLA251219P001500002024-07-19 3:23PM EDT2025-12-1913.7513.5514.45+0.48+3.62%275,40750.68%
TSLA260116P001500002024-07-19 2:38PM EDT2026-01-1614.7114.4015.00+0.63+4.47%3114,33650.43%
TSLA260618P001500002024-07-18 3:27PM EDT2026-06-1818.3018.5519.30+0.15+0.83%13,27850.07%
TSLA261218P001500002024-07-19 3:49PM EDT2026-12-1823.0522.7023.30+0.70+3.13%52,29049.46%