New Zealand markets open in 1 hour 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.09 +0.86 (+0.35%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001600002024-07-18 3:47PM EDT2024-07-1989.5386.8091.40+0.18+0.20%4112,154421.78%
TSLA240726C001600002024-07-18 3:35PM EDT2024-07-2689.0187.4591.60-1.51-1.67%11112136.04%
TSLA240802C001600002024-07-17 3:13PM EDT2024-08-0288.3087.7091.900.00-6484113.43%
TSLA240809C001600002024-07-15 2:56PM EDT2024-08-0997.9887.7090.600.00-46112.01%
TSLA240816C001600002024-07-18 3:47PM EDT2024-08-1690.6289.9590.85+2.02+2.28%510,40294.87%
TSLA240823C001600002024-07-18 9:49AM EDT2024-08-2391.4390.2092.80-1.49-1.60%1999.12%
TSLA240920C001600002024-07-17 2:47PM EDT2024-09-2089.9991.4592.350.00-922,19877.88%
TSLA241018C001600002024-07-17 3:35PM EDT2024-10-1892.2191.1595.700.00-71,04173.69%
TSLA241115C001600002024-07-18 3:11PM EDT2024-11-1595.0595.0095.75+2.30+2.48%4386772.74%
TSLA241220C001600002024-07-18 10:31AM EDT2024-12-20101.0096.7097.55-0.45-0.44%3155869.81%
TSLA250117C001600002024-07-18 3:16PM EDT2025-01-1798.0098.20100.60-0.53-0.54%613,89870.63%
TSLA250221C001600002024-07-16 9:57AM EDT2025-02-21101.6098.45103.200.00-161968.20%
TSLA250321C001600002024-07-15 12:54PM EDT2025-03-21112.60101.60102.500.00-11,26666.93%
TSLA250620C001600002024-07-17 11:35AM EDT2025-06-20111.00105.20108.70+2.95+2.73%22,01266.06%
TSLA250919C001600002024-07-18 1:23PM EDT2025-09-19118.00111.00112.15+2.10+1.81%522465.67%
TSLA251219C001600002024-07-16 3:48PM EDT2025-12-19123.64114.25116.800.00-1157164.96%
TSLA260116C001600002024-07-16 10:20AM EDT2026-01-16119.00115.70119.500.00-11,65465.97%
TSLA260618C001600002024-07-18 12:58PM EDT2026-06-18131.49122.95126.65+8.49+6.90%81,19366.50%
TSLA261218C001600002024-07-18 12:58PM EDT2026-12-18138.94131.70132.75+5.64+4.23%379066.70%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001600002024-07-18 3:49PM EDT2024-07-190.010.000.010.00-2723,931187.50%
TSLA240726P001600002024-07-18 3:28PM EDT2024-07-260.090.070.09-0.01-10.00%2151,822114.45%
TSLA240802P001600002024-07-18 2:13PM EDT2024-08-020.180.170.19-0.02-10.00%1798695.12%
TSLA240809P001600002024-07-18 3:25PM EDT2024-08-090.310.280.310.00-1340185.16%
TSLA240816P001600002024-07-18 2:47PM EDT2024-08-160.440.410.44+0.01+2.33%24818,57478.91%
TSLA240823P001600002024-07-18 2:31PM EDT2024-08-230.520.500.60-0.06-10.34%44,03274.17%
TSLA240830P001600002024-07-18 3:40PM EDT2024-08-300.670.570.70-0.03-4.29%612669.73%
TSLA240920P001600002024-07-18 3:32PM EDT2024-09-201.060.991.030.00-20018,63262.57%
TSLA241018P001600002024-07-18 3:21PM EDT2024-10-181.981.861.92+0.02+1.02%7612,29659.85%
TSLA241115P001600002024-07-18 12:43PM EDT2024-11-153.153.153.25-0.15-4.55%194,48559.89%
TSLA241220P001600002024-07-18 1:12PM EDT2024-12-203.694.004.15-0.56-13.18%547,62456.43%
TSLA250117P001600002024-07-18 3:00PM EDT2025-01-174.854.855.00-0.22-4.34%920,58854.99%
TSLA250221P001600002024-07-18 1:01PM EDT2025-02-215.555.956.25-0.75-11.90%12353.96%
TSLA250321P001600002024-07-18 12:36PM EDT2025-03-216.506.807.00-0.40-5.80%218,38352.95%
TSLA250620P001600002024-07-18 12:32PM EDT2025-06-209.809.8510.15-0.50-4.85%27,00351.79%
TSLA250919P001600002024-07-17 2:48PM EDT2025-09-1912.6312.6013.15-0.77-5.75%63,02950.90%
TSLA251219P001600002024-07-17 1:53PM EDT2025-12-1916.2715.4516.200.00-610,13650.58%
TSLA260116P001600002024-07-18 12:37PM EDT2026-01-1616.1016.2516.95-1.48-8.42%115,08950.35%
TSLA260618P001600002024-07-18 12:58PM EDT2026-06-1820.4217.0021.50-1.18-5.46%43,36650.41%
TSLA261218P001600002024-07-18 3:52PM EDT2026-12-1825.8121.5026.15-0.46-1.75%61,71649.71%