New Zealand markets open in 1 hour 10 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
250.63 +1.40 (+0.56%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001850002024-07-18 3:58PM EDT2024-07-1963.7961.9066.50-0.52-0.81%24714,145311.13%
TSLA240726C001850002024-07-18 3:38PM EDT2024-07-2664.2864.3065.40+0.93+1.47%521,222109.47%
TSLA240802C001850002024-07-18 3:12PM EDT2024-08-0265.2564.6067.30+0.65+1.01%15707102.42%
TSLA240809C001850002024-07-17 12:28PM EDT2024-08-0964.9563.6067.950.00-417083.20%
TSLA240816C001850002024-07-18 3:59PM EDT2024-08-1666.1265.8066.55+1.00+1.54%12148,76777.14%
TSLA240823C001850002024-07-16 10:01AM EDT2024-08-2367.3064.7069.000.00-11775.22%
TSLA240830C001850002024-07-18 11:21AM EDT2024-08-3067.7566.6067.75+1.27+1.91%2071.30%
TSLA240920C001850002024-07-18 2:56PM EDT2024-09-2069.3068.3069.00+0.47+0.68%274,58166.46%
TSLA241018C001850002024-07-18 2:42PM EDT2024-10-1872.9569.5073.05+3.05+4.36%341,85665.46%
TSLA241115C001850002024-07-18 3:11PM EDT2024-11-1574.4872.4574.75+0.13+0.17%3699964.27%
TSLA241220C001850002024-07-18 3:21PM EDT2024-12-2075.8875.3578.70-0.87-1.13%492,20964.87%
TSLA250117C001850002024-07-18 2:08PM EDT2025-01-1782.9076.7081.40+4.45+5.67%3010,89064.03%
TSLA250221C001850002024-07-16 1:31PM EDT2025-02-2186.8781.3582.200.00-146063.83%
TSLA250321C001850002024-07-18 1:47PM EDT2025-03-2189.0583.4084.05+1.85+2.12%158,25863.50%
TSLA250620C001850002024-07-18 3:12PM EDT2025-06-2089.3088.1591.65-0.60-0.67%332,40263.24%
TSLA250919C001850002024-07-17 3:20PM EDT2025-09-1994.5594.9096.000.00-320063.14%
TSLA251219C001850002024-07-18 10:25AM EDT2025-12-19105.30100.60101.75+5.54+5.55%265463.86%
TSLA260116C001850002024-07-17 10:20AM EDT2026-01-16106.07100.85104.700.00-589763.97%
TSLA260618C001850002024-07-18 3:31PM EDT2026-06-18110.25109.20112.90-4.75-4.13%4021,88864.67%
TSLA261218C001850002024-07-17 12:55PM EDT2026-12-18120.55117.50121.600.00-262965.09%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001850002024-07-18 3:48PM EDT2024-07-190.010.000.01-0.01-50.00%27714,552128.13%
TSLA240726P001850002024-07-18 3:52PM EDT2024-07-260.230.200.23-0.05-17.86%5062,23191.60%
TSLA240802P001850002024-07-18 3:11PM EDT2024-08-020.570.510.54-0.03-5.00%832,51579.59%
TSLA240809P001850002024-07-18 3:15PM EDT2024-08-090.800.800.84-0.08-9.09%1631,87472.36%
TSLA240816P001850002024-07-18 3:37PM EDT2024-08-161.151.101.13-0.02-1.71%66414,79167.60%
TSLA240823P001850002024-07-18 3:21PM EDT2024-08-231.501.401.49+0.05+3.45%2510364.58%
TSLA240830P001850002024-07-18 2:59PM EDT2024-08-301.661.581.82-0.12-6.74%133161.58%
TSLA240920P001850002024-07-18 3:41PM EDT2024-09-202.632.602.66-0.07-2.59%300056.82%
TSLA241018P001850002024-07-18 2:28PM EDT2024-10-184.504.404.50-0.20-4.26%252,54455.69%
TSLA241115P001850002024-07-18 3:42PM EDT2024-11-156.816.807.00-0.19-2.71%251,55356.96%
TSLA241220P001850002024-07-18 3:07PM EDT2024-12-208.428.308.50-0.10-1.17%2423,63254.14%
TSLA250117P001850002024-07-18 1:34PM EDT2025-01-179.509.609.80-0.50-5.00%1011,23652.89%
TSLA250221P001850002024-07-17 11:28AM EDT2025-02-2111.9011.4011.750.00-710852.34%
TSLA250321P001850002024-07-18 1:46PM EDT2025-03-2111.8012.6512.90-1.30-9.92%21,48351.54%
TSLA250620P001850002024-07-18 1:47PM EDT2025-06-2015.9316.7517.25-2.01-11.20%43,06150.58%
TSLA250919P001850002024-07-18 1:06PM EDT2025-09-1919.7020.4021.10-1.90-8.80%21,12350.30%
TSLA251219P001850002024-07-17 3:39PM EDT2025-12-1925.0023.6524.800.00-273750.01%
TSLA260116P001850002024-07-18 3:49PM EDT2026-01-1625.2024.8525.90-1.00-3.82%51,57549.95%
TSLA260618P001850002024-07-18 1:16PM EDT2026-06-1829.7026.0031.10-1.25-4.04%31,85549.30%
TSLA261218P001850002024-07-18 1:15PM EDT2026-12-1834.8531.0036.45-2.00-5.43%22,69148.58%