New Zealand markets open in 4 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.01+1.38 (+0.54%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001650002024-07-16 12:20PM EDT2024-07-1985.4588.2088.80-9.90-10.38%75,2090.00%
TSLA240726C001650002024-07-15 12:32PM EDT2024-07-2695.3587.9589.300.00-11241119.24%
TSLA240802C001650002024-07-10 1:16PM EDT2024-08-02101.0288.3589.550.00-625103.03%
TSLA240809C001650002024-07-12 2:35PM EDT2024-08-0986.6488.6589.700.00-55072.85%
TSLA240816C001650002024-07-16 12:07PM EDT2024-08-1689.6789.4089.85+1.04+1.17%1314,58679.00%
TSLA240823C001650002024-07-12 9:56AM EDT2024-08-2382.9089.4090.550.00-13877.86%
TSLA240920C001650002024-07-16 10:30AM EDT2024-09-2087.7091.0591.45-6.53-6.93%42,19871.45%
TSLA241018C001650002024-07-16 12:13PM EDT2024-10-1891.0092.4593.90-10.00-9.90%11,55970.83%
TSLA241115C001650002024-07-16 9:47AM EDT2024-11-1592.9394.6095.50-4.65-4.77%372369.84%
TSLA241220C001650002024-07-15 11:46AM EDT2024-12-20102.5096.7597.300.00-164167.90%
TSLA250117C001650002024-07-16 11:53AM EDT2025-01-1799.1598.2598.80-3.70-3.60%172,01166.68%
TSLA250221C001650002024-07-16 11:24AM EDT2025-02-21100.28100.35101.30+7.58+8.18%2266.61%
TSLA250321C001650002024-07-16 9:38AM EDT2025-03-21104.40101.60102.65-6.40-5.78%115,48665.53%
TSLA250620C001650002024-07-15 2:13PM EDT2025-06-20112.85107.45107.850.00-11,48465.67%
TSLA250919C001650002024-07-11 2:54PM EDT2025-09-19104.00110.35112.750.00-211364.06%
TSLA251219C001650002024-07-15 9:43AM EDT2025-12-19122.45116.85117.600.00-243965.59%
TSLA260116C001650002024-07-15 12:25PM EDT2026-01-16124.93118.30118.900.00-61,37765.62%
TSLA260618C001650002024-07-16 11:43AM EDT2026-06-18125.65125.70126.30-4.15-3.20%41,05666.16%
TSLA261218C001650002024-07-15 9:38AM EDT2026-12-18141.00133.35134.200.00-153866.53%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001650002024-07-16 12:54PM EDT2024-07-190.010.000.01-0.01-50.00%2,71815,239128.13%
TSLA240726P001650002024-07-16 12:52PM EDT2024-07-260.140.130.14-0.04-22.22%5631,213107.62%
TSLA240802P001650002024-07-15 3:58PM EDT2024-08-020.290.230.240.00-42,95190.63%
TSLA240809P001650002024-07-16 10:22AM EDT2024-08-090.450.340.37+0.05+12.50%325781.79%
TSLA240816P001650002024-07-16 12:43PM EDT2024-08-160.510.490.50-0.07-12.07%33914,19376.27%
TSLA240823P001650002024-07-16 12:17PM EDT2024-08-230.680.600.680.00-159372.22%
TSLA240830P001650002024-07-16 9:54AM EDT2024-08-300.870.710.85+0.14+19.18%7768.95%
TSLA240920P001650002024-07-16 12:49PM EDT2024-09-201.201.151.17-0.14-10.45%2811,15461.72%
TSLA241018P001650002024-07-16 12:02PM EDT2024-10-182.142.122.15-0.13-5.73%5689,12959.36%
TSLA241115P001650002024-07-16 12:11PM EDT2024-11-153.683.553.60+0.18+5.19%757,51559.63%
TSLA241220P001650002024-07-16 12:19PM EDT2024-12-204.854.554.65+0.34+7.54%4091,92156.60%
TSLA250117P001650002024-07-16 12:13PM EDT2025-01-175.755.455.55+0.35+6.48%1023,67855.14%
TSLA250221P001650002024-07-12 2:43PM EDT2025-02-217.156.707.000.00-52654.38%
TSLA250321P001650002024-07-16 12:31PM EDT2025-03-217.937.607.75-0.08-1.00%27,95253.29%
TSLA250620P001650002024-07-16 10:17AM EDT2025-06-2011.8110.9511.20+1.01+9.35%96,10852.35%
TSLA250919P001650002024-07-15 11:05AM EDT2025-09-1913.6014.0014.400.00-159951.57%
TSLA251219P001650002024-07-15 3:28PM EDT2025-12-1917.5117.2017.750.00-88,34251.44%
TSLA260116P001650002024-07-15 11:09AM EDT2026-01-1617.7518.1518.500.00-174,41951.25%
TSLA260618P001650002024-07-16 10:05AM EDT2026-06-1824.4022.8523.30+0.90+3.83%71,46250.80%
TSLA261218P001650002024-07-15 11:59AM EDT2026-12-1827.4827.3528.100.00-21,26150.27%