New Zealand markets open in 1 hour 28 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
249.80 +0.57 (+0.23%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001750002024-07-18 3:51PM EDT2024-07-1974.0072.3576.45-0.18-0.24%12328,706218.36%
TSLA240726C001750002024-07-18 3:13PM EDT2024-07-2673.7272.5076.60-0.76-1.02%31440112.99%
TSLA240802C001750002024-07-18 3:16PM EDT2024-08-0274.0074.4075.55-0.10-0.13%325598.19%
TSLA240809C001750002024-07-18 3:46PM EDT2024-08-0976.0573.0077.50-1.75-2.25%12387.18%
TSLA240816C001750002024-07-18 3:21PM EDT2024-08-1674.5875.3576.20+0.40+0.54%2414,60683.59%
TSLA240823C001750002024-07-18 2:42PM EDT2024-08-2377.8275.6576.65+0.75+0.97%251779.27%
TSLA240830C001750002024-07-18 3:22PM EDT2024-08-3075.3075.9577.25+1.14+1.54%1076.67%
TSLA240920C001750002024-07-18 2:00PM EDT2024-09-2082.4077.3578.05+6.12+8.02%115,51070.06%
TSLA241018C001750002024-07-18 12:08PM EDT2024-10-1884.6577.8582.30+5.38+6.79%21,82369.04%
TSLA241115C001750002024-07-18 2:16PM EDT2024-11-1585.4382.3083.00+2.63+3.18%12,56369.10%
TSLA241220C001750002024-07-17 12:09PM EDT2024-12-2088.7584.3085.05+4.45+5.28%23,89066.31%
TSLA250117C001750002024-07-18 2:10PM EDT2025-01-1790.0084.9588.25+3.50+4.05%4345,73565.60%
TSLA250221C001750002024-07-18 9:30AM EDT2025-02-2191.0788.5589.45+2.95+3.35%21065.13%
TSLA250321C001750002024-07-18 10:08AM EDT2025-03-2194.5090.4592.40+4.65+5.18%11,23065.92%
TSLA250620C001750002024-07-18 1:41PM EDT2025-06-20101.8094.6598.20+0.34+0.34%31,82764.19%
TSLA250919C001750002024-07-18 12:06PM EDT2025-09-19105.5099.65102.25+6.76+6.85%249963.10%
TSLA251219C001750002024-07-17 9:42AM EDT2025-12-19113.50106.40107.550.00-51,05364.60%
TSLA260116C001750002024-07-17 9:42AM EDT2026-01-16115.00106.55108.800.00-22,04763.75%
TSLA260618C001750002024-07-18 12:32PM EDT2026-06-18121.00111.00118.20+2.85+2.41%21,46963.52%
TSLA261218C001750002024-07-18 3:25PM EDT2026-12-18123.75122.40126.50+0.75+0.61%299365.68%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001750002024-07-18 3:00PM EDT2024-07-190.010.000.010.00-5439,847150.00%
TSLA240726P001750002024-07-18 3:47PM EDT2024-07-260.140.130.16-0.04-22.22%2262,461100.68%
TSLA240802P001750002024-07-18 3:47PM EDT2024-08-020.330.320.34-0.02-5.71%13280785.16%
TSLA240809P001750002024-07-18 2:32PM EDT2024-08-090.520.510.55-0.08-13.33%2929376.90%
TSLA240816P001750002024-07-18 3:27PM EDT2024-08-160.760.720.75+0.02+2.70%12118,66771.53%
TSLA240823P001750002024-07-18 3:00PM EDT2024-08-230.950.891.00-0.05-5.00%256967.68%
TSLA240830P001750002024-07-18 2:22PM EDT2024-08-301.151.041.230.00-193364.48%
TSLA240920P001750002024-07-18 3:49PM EDT2024-09-201.751.761.81-0.07-3.85%13015,54158.78%
TSLA241018P001750002024-07-18 1:27PM EDT2024-10-183.253.103.25-0.10-2.99%423,69257.12%
TSLA241115P001750002024-07-18 1:20PM EDT2024-11-154.555.055.20-0.67-12.84%223,03957.94%
TSLA241220P001750002024-07-18 11:00AM EDT2024-12-205.926.306.45-0.61-9.34%17,41954.96%
TSLA250117P001750002024-07-18 2:07PM EDT2025-01-177.007.407.55-0.85-10.83%922,50453.59%
TSLA250221P001750002024-07-17 2:50PM EDT2025-02-218.258.959.25-1.23-12.97%12452.95%
TSLA250321P001750002024-07-18 3:44PM EDT2025-03-2110.0510.0010.25-0.45-4.29%42,48552.05%
TSLA250620P001750002024-07-18 2:43PM EDT2025-06-2013.9013.7014.00-0.85-5.72%83,87050.92%
TSLA250919P001750002024-07-18 2:27PM EDT2025-09-1916.9317.0017.65-0.92-5.15%452450.23%
TSLA251219P001750002024-07-17 3:57PM EDT2025-12-1921.1520.2021.150.00-33,09750.48%
TSLA260116P001750002024-07-18 12:59PM EDT2026-01-1621.9021.1522.10-0.55-2.45%45,53050.32%
TSLA260618P001750002024-07-18 11:19AM EDT2026-06-1826.3522.0027.00-1.40-5.05%41,40449.68%
TSLA261218P001750002024-07-18 3:33PM EDT2026-12-1832.0027.0032.15-0.40-1.23%41,87749.03%