New Zealand markets close in 5 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C001950002024-07-19 3:59PM EDT2024-07-2644.9644.1045.20-9.79-17.88%3191,36492.77%
TSLA240802C001950002024-07-19 3:57PM EDT2024-08-0246.2044.9046.40-9.80-17.50%10248881.93%
TSLA240809C001950002024-07-19 3:23PM EDT2024-08-0948.2945.5547.50-7.61-13.61%2640475.39%
TSLA240816C001950002024-07-19 3:50PM EDT2024-08-1647.2946.8047.55-10.01-17.47%8111,51870.06%
TSLA240823C001950002024-07-19 3:59PM EDT2024-08-2347.8046.4551.40-11.50-19.39%28073.33%
TSLA240830C001950002024-07-19 3:01PM EDT2024-08-3049.5046.9050.75-13.20-21.05%121466.25%
TSLA240920C001950002024-07-19 3:50PM EDT2024-09-2050.8950.8051.25-8.86-14.83%525,52462.84%
TSLA241018C001950002024-07-19 3:33PM EDT2024-10-1855.4052.4556.45-8.50-13.30%122,94062.63%
TSLA241115C001950002024-07-19 3:59PM EDT2024-11-1558.1557.8058.70-8.10-12.23%42,95964.15%
TSLA241220C001950002024-07-19 3:59PM EDT2024-12-2061.0560.9062.10-10.12-14.22%212,30663.16%
TSLA250117C001950002024-07-19 3:53PM EDT2025-01-1763.9163.3064.05-9.51-12.95%54,98962.19%
TSLA250221C001950002024-07-19 3:11PM EDT2025-02-2167.5164.6568.30-8.20-10.83%79161.72%
TSLA250321C001950002024-07-19 1:34PM EDT2025-03-2169.2668.2069.90-11.49-14.23%1894162.18%
TSLA250620C001950002024-07-19 12:32PM EDT2025-06-2075.0775.1076.40-10.91-12.69%53,11562.10%
TSLA250919C001950002024-07-17 10:18AM EDT2025-09-1993.6580.1583.150.00-125062.09%
TSLA251219C001950002024-07-16 12:24PM EDT2025-12-1997.8386.3587.950.00-61,69662.31%
TSLA260116C001950002024-07-19 1:18PM EDT2026-01-1688.2588.3089.40-14.02-13.71%21,28662.49%
TSLA260618C001950002024-07-19 1:13PM EDT2026-06-1896.9097.0598.75-16.38-14.46%171,12863.74%
TSLA261218C001950002024-07-19 12:54PM EDT2026-12-18105.30105.75107.05-13.65-11.48%259563.99%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P001950002024-07-19 3:59PM EDT2024-07-260.510.490.53+0.11+27.50%1,8994,25695.12%
TSLA240802P001950002024-07-19 3:52PM EDT2024-08-021.181.141.18+0.27+29.67%6101,83877.44%
TSLA240809P001950002024-07-19 3:31PM EDT2024-08-091.641.731.81+0.28+20.59%11046269.70%
TSLA240816P001950002024-07-19 3:55PM EDT2024-08-162.212.262.32+0.44+24.86%5326,19964.60%
TSLA240823P001950002024-07-19 3:35PM EDT2024-08-232.722.753.05+0.37+15.74%5656361.93%
TSLA240830P001950002024-07-19 3:00PM EDT2024-08-303.412.694.10+1.25+57.87%4314259.40%
TSLA240920P001950002024-07-19 3:59PM EDT2024-09-205.004.905.05+1.10+28.21%3126,12555.38%
TSLA241018P001950002024-07-19 3:42PM EDT2024-10-187.407.507.65+1.04+16.35%3888654.55%
TSLA241115P001950002024-07-19 3:59PM EDT2024-11-1510.6010.6010.85+1.36+14.72%251,74355.92%
TSLA241220P001950002024-07-19 3:40PM EDT2024-12-2012.3512.4512.75+1.10+9.78%321,75953.24%
TSLA250117P001950002024-07-19 3:50PM EDT2025-01-1714.0814.0014.25+1.48+11.75%1295,29851.96%
TSLA250221P001950002024-07-19 3:08PM EDT2025-02-2115.9516.0516.90+1.35+9.25%3423851.73%
TSLA250321P001950002024-07-19 3:52PM EDT2025-03-2117.6217.4517.95+2.73+18.33%3958250.69%
TSLA250620P001950002024-07-19 3:49PM EDT2025-06-2022.2522.1022.60+1.90+9.34%312,83250.02%
TSLA250919P001950002024-07-19 2:19PM EDT2025-09-1926.2025.7526.90+1.70+6.94%211,87649.54%
TSLA251219P001950002024-07-19 3:25PM EDT2025-12-1929.7529.6530.85+1.50+5.31%362,13049.25%
TSLA260116P001950002024-07-19 2:08PM EDT2026-01-1631.0530.8531.70+2.40+8.38%2894648.87%
TSLA260618P001950002024-07-19 3:43PM EDT2026-06-1836.5536.3037.25+2.75+8.14%241,24448.34%
TSLA261218P001950002024-07-19 11:29AM EDT2026-12-1842.2541.4042.90+2.19+5.47%2536947.72%