New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.32-8.91 (-3.58%)
As of 01:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002050002024-07-19 1:34PM EDT2024-07-1934.4934.0034.45-9.91-22.32%2697,1020.00%
TSLA240726C002050002024-07-19 1:29PM EDT2024-07-2635.7735.6036.00-9.44-20.88%1341,27866.21%
TSLA240802C002050002024-07-19 1:26PM EDT2024-08-0236.7936.6036.90-10.06-21.47%28689262.77%
TSLA240809C002050002024-07-19 12:46PM EDT2024-08-0936.2237.5538.45-10.88-23.10%4858362.78%
TSLA240816C002050002024-07-19 1:19PM EDT2024-08-1637.9838.9039.20-9.97-20.79%1235,57661.45%
TSLA240823C002050002024-07-19 12:56PM EDT2024-08-2339.1239.9040.50-10.63-21.37%2913161.22%
TSLA240830C002050002024-07-19 12:25PM EDT2024-08-3040.4540.3541.30-10.25-20.22%134258.87%
TSLA240920C002050002024-07-19 1:15PM EDT2024-09-2042.6043.5543.75-9.40-18.08%386,62858.16%
TSLA241018C002050002024-07-19 1:36PM EDT2024-10-1847.4547.3047.80-7.86-14.21%241,79359.05%
TSLA241115C002050002024-07-19 12:54PM EDT2024-11-1550.8851.8052.10-10.04-16.48%421,50961.61%
TSLA241220C002050002024-07-18 12:57PM EDT2024-12-2055.5155.0055.35-12.54-18.43%121,69960.44%
TSLA250117C002050002024-07-19 10:37AM EDT2025-01-1757.3057.4057.65-13.31-18.85%51,85059.75%
TSLA250221C002050002024-07-18 1:38PM EDT2025-02-2173.8560.6561.350.00-12060.29%
TSLA250321C002050002024-07-19 11:30AM EDT2025-03-2164.0062.5563.00-11.37-15.09%32,99659.41%
TSLA250620C002050002024-07-19 12:59PM EDT2025-06-2069.6570.1570.55-11.37-14.03%301,41360.40%
TSLA250919C002050002024-07-17 9:49AM EDT2025-09-1975.8076.2577.15-15.83-17.28%1423760.78%
TSLA261218C002050002024-07-18 2:06PM EDT2026-12-18113.87101.45104.150.00-331163.36%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002050002024-07-19 1:32PM EDT2024-07-190.010.000.01-0.01-50.00%84910,722103.13%
TSLA240726P002050002024-07-19 1:40PM EDT2024-07-261.301.281.31+0.49+60.49%3,6223,60983.67%
TSLA240802P002050002024-07-19 1:21PM EDT2024-08-022.482.312.35+0.91+57.96%3631,24672.63%
TSLA240809P002050002024-07-19 1:26PM EDT2024-08-093.303.153.25+1.08+48.65%10847766.75%
TSLA240816P002050002024-07-19 1:38PM EDT2024-08-163.903.954.05+1.07+37.81%3895,79063.10%
TSLA240823P002050002024-07-19 1:26PM EDT2024-08-234.784.554.75+1.39+41.00%8524860.05%
TSLA240830P002050002024-07-19 1:41PM EDT2024-08-305.455.155.45+1.45+34.12%4413057.96%
TSLA240920P002050002024-07-19 1:32PM EDT2024-09-207.387.307.40+1.73+30.62%3555,70454.84%
TSLA241018P002050002024-07-19 1:09PM EDT2024-10-1810.6010.3010.40+2.80+35.90%921,06754.07%
TSLA241115P002050002024-07-19 11:45AM EDT2024-11-1513.9013.9014.10+1.90+15.83%33750455.75%
TSLA241220P002050002024-07-18 2:00PM EDT2024-12-2015.7216.0516.25+2.72+20.92%530053.29%
TSLA250117P002050002024-07-19 1:03PM EDT2025-01-1718.1517.6517.75+2.36+14.95%15480451.82%
TSLA250221P002050002024-07-19 11:15AM EDT2025-02-2119.5519.7520.20+2.50+14.66%17931051.17%
TSLA250321P002050002024-07-19 1:02PM EDT2025-03-2121.9521.5521.75+2.45+12.56%2157750.71%
TSLA250620P002050002024-07-19 1:28PM EDT2025-06-2026.6926.4026.70+2.54+10.52%473,21749.82%
TSLA250919P002050002024-07-18 10:27AM EDT2025-09-1927.5030.5531.000.00-11,16849.07%
TSLA261218P002050002024-07-18 11:24AM EDT2026-12-1845.1546.8547.750.00-1542847.39%