New Zealand markets close in 6 hours 12 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:215.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C002150002024-07-19 3:59PM EDT2024-07-2626.7526.6027.40-10.00-27.21%5,2371,60893.77%
TSLA240802C002150002024-07-19 3:48PM EDT2024-08-0228.8728.4528.70-8.63-23.01%10856176.51%
TSLA240809C002150002024-07-19 3:16PM EDT2024-08-0931.1028.7032.45-10.60-25.42%830673.60%
TSLA240816C002150002024-07-19 3:59PM EDT2024-08-1631.1030.8531.50-8.18-20.82%1878,50666.28%
TSLA240823C002150002024-07-19 3:40PM EDT2024-08-2333.0530.5033.95-7.15-17.79%126463.56%
TSLA240830C002150002024-07-19 3:52PM EDT2024-08-3033.3532.1534.60-13.75-29.19%203862.26%
TSLA240920C002150002024-07-19 3:59PM EDT2024-09-2036.3735.9536.55-8.63-19.18%963,36759.31%
TSLA241018C002150002024-07-19 3:58PM EDT2024-10-1840.9538.6042.70-8.03-16.39%1101,43259.91%
TSLA241115C002150002024-07-19 1:29PM EDT2024-11-1545.9545.2046.05-10.00-17.87%689962.66%
TSLA241220C002150002024-07-19 12:24PM EDT2024-12-2048.5348.6049.25-11.78-19.53%21,54661.00%
TSLA250117C002150002024-07-19 3:01PM EDT2025-01-1751.9051.2052.30-7.45-12.55%694,21760.77%
TSLA250221C002150002024-07-17 2:48PM EDT2025-02-2161.1953.2059.100.00-312462.29%
TSLA250321C002150002024-07-19 10:57AM EDT2025-03-2160.7356.9057.75-4.12-6.35%668360.28%
TSLA250620C002150002024-07-19 3:41PM EDT2025-06-2065.5764.5066.10-10.42-13.71%11,13961.18%
TSLA250919C002150002024-07-19 3:19PM EDT2025-09-1972.5370.4072.25-10.27-12.40%759860.82%
TSLA261218C002150002024-07-19 12:20PM EDT2026-12-1898.4597.25101.60-13.20-11.82%134664.28%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P002150002024-07-19 3:59PM EDT2024-07-262.592.472.61+0.86+49.71%5,4634,95290.38%
TSLA240802P002150002024-07-19 3:59PM EDT2024-08-023.953.904.05+1.18+42.60%5291,79973.41%
TSLA240809P002150002024-07-19 3:59PM EDT2024-08-095.175.105.20+1.37+36.05%5141,03366.43%
TSLA240816P002150002024-07-19 3:59PM EDT2024-08-166.035.956.15+1.53+34.00%5447,84361.73%
TSLA240823P002150002024-07-19 3:50PM EDT2024-08-236.936.757.25+1.78+34.56%8233059.18%
TSLA240830P002150002024-07-19 3:56PM EDT2024-08-307.697.158.60+1.64+27.11%601,05757.31%
TSLA240920P002150002024-07-19 3:56PM EDT2024-09-2010.0010.1010.30+1.83+22.40%3878,03853.77%
TSLA241018P002150002024-07-19 2:41PM EDT2024-10-1813.7013.5513.80+2.03+17.40%9741353.22%
TSLA241115P002150002024-07-19 3:42PM EDT2024-11-1517.4017.5517.85+2.79+19.10%2912,09054.95%
TSLA241220P002150002024-07-19 2:28PM EDT2024-12-2020.0019.7520.10+3.60+21.95%1182752.32%
TSLA250117P002150002024-07-19 1:41PM EDT2025-01-1721.8021.5521.90+2.77+14.56%3567751.11%
TSLA250221P002150002024-07-19 12:34PM EDT2025-02-2124.5023.7524.90+3.80+18.36%22818750.75%
TSLA250321P002150002024-07-19 1:58PM EDT2025-03-2125.5725.7526.15+3.85+17.73%3582,35250.07%
TSLA250620P002150002024-07-19 2:44PM EDT2025-06-2031.2530.7531.45+3.55+12.82%62,50449.43%
TSLA250919P002150002024-07-19 1:44PM EDT2025-09-1935.7035.1036.20+3.40+10.53%31,48148.97%
TSLA261218P002150002024-07-19 3:45PM EDT2026-12-1852.1249.4553.20+1.59+3.15%2225746.97%