New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.40-9.83 (-3.94%)
As of 03:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002300002024-07-19 3:34PM EDT2024-07-1910.1810.2510.50-9.32-47.79%2,87011,37682.76%
TSLA240726C002300002024-07-19 3:35PM EDT2024-07-2617.1016.6516.85-7.45-30.35%1,4193,12182.59%
TSLA240802C002300002024-07-19 3:30PM EDT2024-08-0219.2218.8519.00-6.63-25.65%2701,14672.33%
TSLA240809C002300002024-07-19 3:27PM EDT2024-08-0921.0020.5020.65-6.05-22.37%19743967.16%
TSLA240816C002300002024-07-19 3:31PM EDT2024-08-1622.2022.0522.20-6.65-23.05%4198,22164.56%
TSLA240823C002300002024-07-19 3:04PM EDT2024-08-2323.5223.3023.60-5.79-19.75%3714762.57%
TSLA240830C002300002024-07-19 3:35PM EDT2024-08-3024.8024.5525.05-6.40-20.74%7854861.55%
TSLA240920C002300002024-07-19 3:29PM EDT2024-09-2028.3327.8528.00-6.00-17.48%28874,49358.61%
TSLA241018C002300002024-07-19 3:34PM EDT2024-10-1832.9832.8033.20-12.02-26.44%1201,81259.90%
TSLA241115C002300002024-07-19 3:33PM EDT2024-11-1538.1838.1038.35-11.12-22.56%2783,36662.38%
TSLA241220C002300002024-07-19 3:26PM EDT2024-12-2042.1141.6041.90-7.20-14.60%341,91260.81%
TSLA250117C002300002024-07-19 3:07PM EDT2025-01-1744.4044.3544.55-6.57-12.89%709,62460.14%
TSLA250221C002300002024-07-19 1:54PM EDT2025-02-2148.5247.9548.50-10.77-18.16%86360.47%
TSLA250321C002300002024-07-19 2:33PM EDT2025-03-2150.7550.4550.70-6.03-10.62%231,23460.08%
TSLA250620C002300002024-07-19 3:32PM EDT2025-06-2058.6958.5558.80-7.21-10.94%2342,01260.70%
TSLA250919C002300002024-07-19 11:43AM EDT2025-09-1965.6965.1065.90-6.39-8.87%469960.94%
TSLA251219C002300002024-07-18 3:13PM EDT2025-12-1973.9471.7572.35-4.41-5.63%11,58861.58%
TSLA260116C002300002024-07-19 1:55PM EDT2026-01-1673.8573.3073.95-8.20-9.99%192,04461.46%
TSLA260618C002300002024-07-19 3:02PM EDT2026-06-1883.2383.1083.60-7.47-8.24%22,21962.48%
TSLA261218C002300002024-07-19 12:41PM EDT2026-12-1891.8092.9093.65-12.56-12.04%91,20463.22%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002300002024-07-19 3:31PM EDT2024-07-190.010.000.01-0.12-92.31%41,57436,41431.25%
TSLA240726P002300002024-07-19 3:36PM EDT2024-07-266.586.506.60+2.02+45.19%13,0738,29276.47%
TSLA240802P002300002024-07-19 3:33PM EDT2024-08-028.208.308.40+1.95+31.20%1,4762,39265.87%
TSLA240809P002300002024-07-19 3:35PM EDT2024-08-099.709.709.80+2.38+32.51%66892160.75%
TSLA240816P002300002024-07-19 3:34PM EDT2024-08-1610.9010.8510.95+2.25+26.01%5,3778,08057.43%
TSLA240823P002300002024-07-19 3:08PM EDT2024-08-2312.0311.8012.15+2.38+24.66%1431,06255.32%
TSLA240830P002300002024-07-19 3:31PM EDT2024-08-3012.7512.8513.15+1.95+18.06%4321353.91%
TSLA240920P002300002024-07-19 3:32PM EDT2024-09-2015.6415.6015.75+3.00+23.73%1,0156,08351.18%
TSLA241018P002300002024-07-19 3:32PM EDT2024-10-1819.4719.5019.60+2.52+14.87%3356,79151.12%
TSLA241115P002300002024-07-19 3:12PM EDT2024-11-1524.0523.8024.00+2.75+12.91%33190153.03%
TSLA241220P002300002024-07-19 3:27PM EDT2024-12-2026.1526.3026.45+2.30+9.64%1501,09850.80%
TSLA250117P002300002024-07-19 3:21PM EDT2025-01-1728.0028.1528.35+2.60+10.24%4811,97349.80%
TSLA250221P002300002024-07-17 10:01AM EDT2025-02-2130.5931.0531.30+3.34+12.26%184449.80%
TSLA250321P002300002024-07-19 3:17PM EDT2025-03-2132.7532.6532.90+3.25+11.02%18990249.02%
TSLA250620P002300002024-07-19 3:15PM EDT2025-06-2038.1038.0038.30+3.14+8.98%151,69648.06%
TSLA250919P002300002024-07-18 9:54AM EDT2025-09-1940.1042.6543.050.00-2472647.49%
TSLA251219P002300002024-07-19 2:15PM EDT2025-12-1947.3046.9047.40+2.24+4.97%871,58047.18%
TSLA260116P002300002024-07-19 2:02PM EDT2026-01-1648.4447.9048.50+3.22+7.12%3041,37646.96%
TSLA260618P002300002024-07-19 3:14PM EDT2026-06-1854.1554.1054.65+3.54+6.99%30198246.50%
TSLA261218P002300002024-07-18 3:28PM EDT2026-12-1858.7859.9060.950.00-121946.00%