New Zealand markets closed

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:225.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C002250002024-07-19 3:56PM EDT2024-07-2619.9519.1519.90-7.70-27.85%8082,77892.72%
TSLA240802C002250002024-07-19 3:59PM EDT2024-08-0221.6921.3021.65-8.16-27.34%2701,21875.48%
TSLA240809C002250002024-07-19 3:40PM EDT2024-08-0922.9522.9523.30-7.05-23.50%10866569.14%
TSLA240816C002250002024-07-19 3:57PM EDT2024-08-1624.6524.2524.65-7.25-22.73%2449,85265.14%
TSLA240823C002250002024-07-19 3:20PM EDT2024-08-2327.0025.4026.00-9.96-26.95%2313162.74%
TSLA240830C002250002024-07-19 3:53PM EDT2024-08-3027.0526.1027.65-7.80-22.38%2157461.13%
TSLA240920C002250002024-07-19 3:59PM EDT2024-09-2030.2030.1030.40-7.30-19.47%2073,65758.95%
TSLA241018C002250002024-07-19 3:52PM EDT2024-10-1834.9734.2036.95-6.69-16.06%2431,34660.93%
TSLA241115C002250002024-07-19 3:53PM EDT2024-11-1540.5239.7041.05-7.15-15.00%431,30362.62%
TSLA241220C002250002024-07-19 3:58PM EDT2024-12-2043.7543.2043.90-7.65-14.88%81,03660.46%
TSLA250117C002250002024-07-19 3:42PM EDT2025-01-1746.8146.0546.95-6.29-11.85%551,57160.25%
TSLA250221C002250002024-07-19 11:07AM EDT2025-02-2152.7548.5050.60-5.85-9.98%74159.59%
TSLA250321C002250002024-07-19 3:46PM EDT2025-03-2152.8952.0053.35-6.76-11.33%1251,17460.35%
TSLA250620C002250002024-07-19 2:31PM EDT2025-06-2060.3859.8561.10-11.67-16.20%422,24360.68%
TSLA250919C002250002024-07-18 9:43AM EDT2025-09-1967.3466.0567.70-7.81-10.39%140960.56%
TSLA261218C002250002024-07-19 12:38PM EDT2026-12-1894.7593.4095.15-7.75-7.56%3441662.89%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P002250002024-07-19 3:59PM EDT2024-07-265.125.005.20+1.81+54.68%4,7133,54890.55%
TSLA240802P002250002024-07-19 3:55PM EDT2024-08-026.696.756.90+1.84+37.94%7761,26772.64%
TSLA240809P002250002024-07-19 3:48PM EDT2024-08-098.058.158.30+2.25+38.79%1,4151,17565.65%
TSLA240816P002250002024-07-19 3:59PM EDT2024-08-169.239.209.40+2.29+33.00%1,1965,58561.11%
TSLA240823P002250002024-07-19 3:58PM EDT2024-08-2310.2510.0510.65+3.75+57.69%1131,46958.44%
TSLA240830P002250002024-07-19 3:36PM EDT2024-08-3011.0510.5512.00+2.31+26.43%22630856.38%
TSLA240920P002250002024-07-19 3:58PM EDT2024-09-2013.8513.9014.10+2.82+25.57%5434,28553.36%
TSLA241018P002250002024-07-19 3:49PM EDT2024-10-1817.7517.6517.90+2.90+19.53%4541,28552.84%
TSLA241115P002250002024-07-19 3:53PM EDT2024-11-1521.8721.9022.20+2.82+14.80%70489854.55%
TSLA241220P002250002024-07-19 3:58PM EDT2024-12-2024.2524.3024.60+2.43+11.14%1161,18452.04%
TSLA250117P002250002024-07-19 3:49PM EDT2025-01-1726.2526.1026.50+3.00+12.90%411,05050.77%
TSLA250221P002250002024-07-19 11:44AM EDT2025-02-2129.0528.5529.55-0.56-1.89%1535,21450.46%
TSLA250321P002250002024-07-19 11:56AM EDT2025-03-2130.4030.3531.00+2.85+10.34%1851,62150.14%
TSLA250620P002250002024-07-19 3:04PM EDT2025-06-2035.6935.6536.40+3.13+9.61%122,51749.10%
TSLA250919P002250002024-07-19 2:15PM EDT2025-09-1940.7540.2041.15+2.90+7.66%1111,09448.48%
TSLA261218P002250002024-07-19 3:45PM EDT2026-12-1857.6256.7058.70+2.12+3.82%2045246.61%