New Zealand markets open in 6 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.02+1.38 (+0.55%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001700002024-07-16 11:38AM EDT2024-07-1982.4081.3581.800.00-913,4880.00%
TSLA240726C001700002024-07-16 10:41AM EDT2024-07-2681.2581.5582.15-1.96-2.36%103450.00%
TSLA240802C001700002024-07-15 12:45PM EDT2024-08-0282.7282.8583.65-8.58-9.40%3930.00%
TSLA240809C001700002024-07-15 3:42PM EDT2024-08-0985.0082.5083.350.00-1980.00%
TSLA240816C001700002024-07-16 11:24AM EDT2024-08-1684.3582.8083.25-0.46-0.54%615,1350.00%
TSLA240823C001700002024-07-15 3:08PM EDT2024-08-2388.9683.7084.700.00-1957.86%
TSLA240830C001700002024-07-15 9:36AM EDT2024-08-3091.3783.6084.750.00-1152.44%
TSLA240920C001700002024-07-15 3:59PM EDT2024-09-2085.7584.8085.300.00-84,04357.32%
TSLA241018C001700002024-07-16 10:22AM EDT2024-10-1886.6586.8587.60-4.00-4.41%31,50162.50%
TSLA241115C001700002024-07-15 12:27PM EDT2024-11-1597.6589.5090.450.00-898166.11%
TSLA241220C001700002024-07-15 3:54PM EDT2024-12-2093.1691.5092.100.00-3273,05363.95%
TSLA250117C001700002024-07-16 11:36AM EDT2025-01-1792.7093.4593.80-1.10-1.17%1343,11463.75%
TSLA250221C001700002024-07-15 11:04AM EDT2025-02-21105.9294.7095.650.00-1862.04%
TSLA250321C001700002024-07-15 12:25PM EDT2025-03-21100.1896.8597.15-4.22-4.04%11,28962.25%
TSLA250620C001700002024-07-16 10:19AM EDT2025-06-20100.00102.75103.15-12.38-11.02%71,81463.27%
TSLA250919C001700002024-07-16 11:16AM EDT2025-09-19107.82107.60108.25-2.43-2.20%125063.24%
TSLA251219C001700002024-07-16 10:25AM EDT2025-12-19110.60112.10112.85-10.65-8.78%21,42263.19%
TSLA260116C001700002024-07-16 10:50AM EDT2026-01-16113.70114.50115.15-9.84-7.97%21,22364.40%
TSLA260618C001700002024-07-15 3:52PM EDT2026-06-18124.05121.95122.65+1.15+0.94%22,43464.92%
TSLA261218C001700002024-07-16 10:42AM EDT2026-12-18129.44129.20130.05-1.83-1.39%111,30464.77%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001700002024-07-16 11:21AM EDT2024-07-190.010.010.02-0.01-50.00%3726,012131.25%
TSLA240726P001700002024-07-16 11:14AM EDT2024-07-260.180.170.18-0.03-14.29%813,869104.30%
TSLA240802P001700002024-07-16 11:20AM EDT2024-08-020.300.310.33-0.06-16.67%942,83889.01%
TSLA240809P001700002024-07-16 10:14AM EDT2024-08-090.460.450.48+0.02+4.55%1829380.18%
TSLA240816P001700002024-07-16 11:28AM EDT2024-08-160.630.640.650.00-32420,82975.05%
TSLA240823P001700002024-07-16 11:14AM EDT2024-08-230.770.770.84-0.03-3.75%646370.80%
TSLA240830P001700002024-07-16 10:23AM EDT2024-08-301.070.911.03+0.11+11.46%54467.60%
TSLA240920P001700002024-07-16 11:34AM EDT2024-09-201.521.481.49-0.03-1.94%8720,06761.26%
TSLA241018P001700002024-07-16 10:46AM EDT2024-10-182.732.672.72-0.07-2.50%2723,04059.38%
TSLA241115P001700002024-07-16 11:32AM EDT2024-11-154.394.304.40-0.01-0.23%206,29259.68%
TSLA241220P001700002024-07-16 11:02AM EDT2024-12-205.505.455.45+0.05+0.92%797,07656.49%
TSLA250117P001700002024-07-16 10:57AM EDT2025-01-176.456.506.55+0.06+0.94%3338,34455.27%
TSLA250221P001700002024-07-15 3:50PM EDT2025-02-218.257.808.200.00-32154.49%
TSLA250321P001700002024-07-16 10:12AM EDT2025-03-219.558.809.00+0.53+5.88%210,02453.40%
TSLA250620P001700002024-07-16 9:53AM EDT2025-06-2012.7512.5012.75+0.50+4.08%146,51552.56%
TSLA250919P001700002024-07-15 2:56PM EDT2025-09-1915.6515.7516.150.00-283,18551.76%
TSLA251219P001700002024-07-12 1:34PM EDT2025-12-1919.7518.9519.550.00-131,38451.43%
TSLA260116P001700002024-07-15 11:08AM EDT2026-01-1619.2320.0520.450.00-36,64451.37%
TSLA260618P001700002024-07-16 11:18AM EDT2026-06-1824.8324.8525.35-0.47-1.86%72,43050.79%
TSLA261218P001700002024-07-16 10:00AM EDT2026-12-1830.6029.5030.40+1.10+3.73%21,14150.33%