New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.40-8.83 (-3.54%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:235.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002350002024-07-19 2:58PM EDT2024-07-194.404.154.30-10.10-69.66%9,5877,4260.00%
TSLA240726C002350002024-07-19 2:53PM EDT2024-07-2613.6113.5513.65-6.94-33.77%1,9211,60776.14%
TSLA240802C002350002024-07-19 2:47PM EDT2024-08-0215.3715.6515.80-6.89-30.95%3111,26166.87%
TSLA240809C002350002024-07-19 2:55PM EDT2024-08-0917.4517.4017.55-6.80-28.04%21750062.84%
TSLA240816C002350002024-07-19 2:48PM EDT2024-08-1618.6718.9019.05-6.70-26.41%8584,22360.43%
TSLA240823C002350002024-07-19 1:48PM EDT2024-08-2320.7220.1020.45-6.11-22.77%27416158.65%
TSLA240830C002350002024-07-19 2:10PM EDT2024-08-3021.7521.4521.90-9.25-29.84%4114258.01%
TSLA240920C002350002024-07-19 2:55PM EDT2024-09-2025.0625.0025.10-6.59-20.82%3823,97956.15%
TSLA241018C002350002024-07-19 2:46PM EDT2024-10-1829.6229.8030.00-6.73-18.51%2752,87657.14%
TSLA241115C002350002024-07-19 2:39PM EDT2024-11-1535.0035.0535.35-10.95-23.83%821,52559.93%
TSLA241220C002350002024-07-19 2:49PM EDT2024-12-2038.6038.6038.90-7.49-16.25%411,05958.58%
TSLA250117C002350002024-07-19 2:55PM EDT2025-01-1741.7041.5541.75-6.40-13.31%242,25658.33%
TSLA250221C002350002024-07-19 2:31PM EDT2025-02-2145.5545.1045.80-7.49-14.12%111358.75%
TSLA250321C002350002024-07-19 2:31PM EDT2025-03-2148.0247.8048.10-8.63-15.23%651258.61%
TSLA250620C002350002024-07-19 1:58PM EDT2025-06-2056.6055.8556.15-6.52-10.33%311,35459.23%
TSLA250919C002350002024-07-19 2:28PM EDT2025-09-1962.7562.6563.25-7.26-10.37%532459.65%
TSLA261218C002350002024-07-19 1:26PM EDT2026-12-1891.0090.4591.20-9.15-9.14%91,87462.05%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002350002024-07-19 2:58PM EDT2024-07-190.020.020.03-0.25-92.59%97,66125,86022.66%
TSLA240726P002350002024-07-19 2:58PM EDT2024-07-269.008.959.10+2.90+47.15%6,7754,54582.14%
TSLA240802P002350002024-07-19 2:51PM EDT2024-08-0210.9510.9011.00+3.07+38.96%1,0561,17870.18%
TSLA240809P002350002024-07-19 2:54PM EDT2024-08-0912.5012.3512.45+2.95+30.89%41957864.27%
TSLA240816P002350002024-07-19 2:58PM EDT2024-08-1613.5513.6513.80+3.12+29.77%1,1213,87361.00%
TSLA240823P002350002024-07-19 2:22PM EDT2024-08-2314.8014.6514.95+3.56+31.67%13858658.40%
TSLA240830P002350002024-07-19 2:42PM EDT2024-08-3016.0015.5516.00+3.53+28.31%2463856.47%
TSLA240920P002350002024-07-19 2:38PM EDT2024-09-2018.7318.5518.65+3.43+22.42%4905,39853.49%
TSLA241018P002350002024-07-19 2:42PM EDT2024-10-1822.7022.4522.60+3.57+18.66%23774852.95%
TSLA241115P002350002024-07-19 1:57PM EDT2024-11-1526.7026.7527.00+3.15+13.38%30666754.48%
TSLA241220P002350002024-07-19 2:33PM EDT2024-12-2029.5529.3529.55+5.70+23.90%1,1381,32252.17%
TSLA250117P002350002024-07-19 1:58PM EDT2025-01-1731.4531.2031.35+5.65+21.90%711,13650.78%
TSLA250221P002350002024-07-19 11:56AM EDT2025-02-2133.7633.9534.40+3.06+9.97%25550.56%
TSLA250321P002350002024-07-19 12:42PM EDT2025-03-2136.5035.7035.95+3.30+9.94%185,15549.93%
TSLA250620P002350002024-07-19 1:09PM EDT2025-06-2041.5041.2041.50+4.65+12.62%1695448.91%
TSLA250919P002350002024-07-18 3:30PM EDT2025-09-1945.8045.8546.25+2.30+5.29%8187448.18%
TSLA261218P002350002024-07-19 2:39PM EDT2026-12-1863.7463.0064.05+1.75+2.82%1331946.24%