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:245.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C002450002024-07-19 3:59PM EDT2024-07-268.808.658.85-5.78-39.64%12,6833,00992.25%
TSLA240802C002450002024-07-19 3:59PM EDT2024-08-0211.0010.7510.95-5.80-34.52%1,3101,06674.41%
TSLA240809C002450002024-07-19 3:59PM EDT2024-08-0912.7012.5012.80-5.65-30.79%1,25099168.09%
TSLA240816C002450002024-07-19 3:58PM EDT2024-08-1614.2014.0014.20-5.70-28.64%1,9795,53764.19%
TSLA240823C002450002024-07-19 3:59PM EDT2024-08-2315.6715.2015.70-5.73-26.78%23246561.84%
TSLA240830C002450002024-07-19 3:48PM EDT2024-08-3016.9116.3017.55-6.09-26.48%22143260.93%
TSLA240920C002450002024-07-19 3:59PM EDT2024-09-2020.2520.2520.45-6.05-23.00%6894,50658.26%
TSLA241018C002450002024-07-19 3:41PM EDT2024-10-1825.5525.2525.50-6.00-19.02%2311,52658.97%
TSLA241115C002450002024-07-19 3:37PM EDT2024-11-1531.0530.6531.05-6.54-17.40%1771,37961.62%
TSLA241220C002450002024-07-19 3:57PM EDT2024-12-2034.5034.2034.55-6.70-16.26%33191559.86%
TSLA250117C002450002024-07-19 3:57PM EDT2025-01-1737.5037.0037.60-6.15-14.09%1933,72659.43%
TSLA250221C002450002024-07-19 3:11PM EDT2025-02-2141.7240.6044.00-6.36-13.23%98961.31%
TSLA250321C002450002024-07-19 1:55PM EDT2025-03-2143.9843.3044.00-6.82-13.43%3757859.45%
TSLA250919C002450002024-07-19 12:06PM EDT2025-09-1959.8058.3060.90-10.00-14.33%5756160.93%
TSLA261218C002450002024-07-19 3:32PM EDT2026-12-1886.8586.3587.80-9.00-9.39%7243362.28%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P002450002024-07-19 3:58PM EDT2024-07-2614.2314.0514.65+4.08+40.20%8,3754,60190.60%
TSLA240802P002450002024-07-19 3:59PM EDT2024-08-0216.2816.1516.35+4.18+34.55%1,1362,01372.19%
TSLA240809P002450002024-07-19 3:26PM EDT2024-08-0917.7517.6017.90+4.55+34.47%32053764.95%
TSLA240816P002450002024-07-19 3:45PM EDT2024-08-1618.7018.8019.10+3.93+26.61%1,5914,90060.54%
TSLA240823P002450002024-07-19 3:42PM EDT2024-08-2319.6719.9020.45+3.67+22.94%24031458.15%
TSLA240830P002450002024-07-19 1:38PM EDT2024-08-3021.0020.5022.05+3.50+20.00%7238456.40%
TSLA240920P002450002024-07-19 2:55PM EDT2024-09-2024.0023.8024.15+4.30+21.83%4592,92552.73%
TSLA241018P002450002024-07-19 3:36PM EDT2024-10-1828.0527.8028.15+4.25+17.86%2621,68052.22%
TSLA241115P002450002024-07-19 2:47PM EDT2024-11-1532.8032.3032.70+4.35+15.29%1241,56953.96%
TSLA241220P002450002024-07-19 2:44PM EDT2024-12-2035.2034.8035.20+4.10+13.18%1401,29851.45%
TSLA250117P002450002024-07-19 3:59PM EDT2025-01-1737.0536.7537.15+3.70+11.09%8650850.22%
TSLA250221P002450002024-07-19 11:46AM EDT2025-02-2139.7539.5040.45+5.40+15.72%1722650.13%
TSLA250321P002450002024-07-19 3:08PM EDT2025-03-2140.9041.3041.80+2.30+5.96%1592749.52%
TSLA250919P002450002024-07-19 3:59PM EDT2025-09-1951.6351.3552.30+4.68+9.97%231447.84%
TSLA261218P002450002024-07-19 1:45PM EDT2026-12-1869.7568.5070.55+4.75+7.31%942946.05%