New Zealand markets open in 1 hour 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
249.26 +0.03 (+0.01%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002500002024-07-18 3:59PM EDT2024-07-192.802.752.79-1.30-31.71%94,71824,13042.87%
TSLA240726C002500002024-07-18 3:58PM EDT2024-07-2611.9511.8511.95-0.48-3.86%10,4558,16478.59%
TSLA240802C002500002024-07-18 3:58PM EDT2024-08-0214.1314.1014.20-0.27-1.83%2,0582,87669.76%
TSLA240809C002500002024-07-18 3:56PM EDT2024-08-0916.1615.7515.90-0.04-0.25%5441,44964.91%
TSLA240816C002500002024-07-18 3:57PM EDT2024-08-1617.5217.3017.400.00-4,82823,09662.19%
TSLA240823C002500002024-07-18 3:26PM EDT2024-08-2318.6519.0519.35-0.05-0.27%64376661.86%
TSLA240830C002500002024-07-18 3:50PM EDT2024-08-3020.5020.3020.70-0.10-0.49%32549860.50%
TSLA240920C002500002024-07-18 3:57PM EDT2024-09-2023.6523.5523.70-0.35-1.43%1,45921,42857.26%
TSLA241018C002500002024-07-18 3:55PM EDT2024-10-1829.2028.8528.95-0.02-0.07%4526,11958.46%
TSLA241115C002500002024-07-18 3:21PM EDT2024-11-1535.2534.5534.70+0.50+1.44%2154,93361.37%
TSLA241220C002500002024-07-18 3:52PM EDT2024-12-2038.5538.2538.45+0.30+0.78%2575,68759.87%
TSLA250117C002500002024-07-18 3:55PM EDT2025-01-1741.4541.2041.40-0.30-0.72%68822,16359.38%
TSLA250221C002500002024-07-18 3:41PM EDT2025-02-2146.2045.2045.65+0.20+0.43%10723959.91%
TSLA250321C002500002024-07-18 3:37PM EDT2025-03-2148.2048.1548.50+0.50+1.05%1162,88060.06%
TSLA250620C002500002024-07-18 3:57PM EDT2025-06-2056.2856.3056.65-0.72-1.24%5457,29560.16%
TSLA250919C002500002024-07-18 1:37PM EDT2025-09-1963.7563.2064.15+0.23+0.36%941,41860.39%
TSLA251219C002500002024-07-18 3:43PM EDT2025-12-1971.4070.3071.00+0.60+0.85%516,38961.08%
TSLA260116C002500002024-07-18 3:47PM EDT2026-01-1672.7572.2072.80+0.55+0.76%1009,34861.12%
TSLA260618C002500002024-07-18 3:29PM EDT2026-06-1882.6382.2082.80+0.63+0.77%175,84161.89%
TSLA261218C002500002024-07-18 3:56PM EDT2026-12-1893.6092.7093.75+1.05+1.13%513,12662.80%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002500002024-07-18 3:59PM EDT2024-07-193.703.803.90-1.95-34.51%180,52518,13447.51%
TSLA240726P002500002024-07-18 3:58PM EDT2024-07-2612.7712.7012.85-0.71-5.26%8,8397,52979.26%
TSLA240802P002500002024-07-18 3:53PM EDT2024-08-0214.7214.6514.80-0.28-1.87%1,4883,36868.82%
TSLA240809P002500002024-07-18 3:56PM EDT2024-08-0915.8016.1016.25-0.60-3.66%4421,38363.22%
TSLA240816P002500002024-07-18 3:58PM EDT2024-08-1617.4517.4517.55-0.36-2.07%4,21510,90160.02%
TSLA240823P002500002024-07-18 3:48PM EDT2024-08-2318.5018.4518.70-0.62-3.24%28637857.45%
TSLA240830P002500002024-07-18 3:56PM EDT2024-08-3019.5019.5020.00-1.20-5.80%15326456.10%
TSLA240920P002500002024-07-18 3:58PM EDT2024-09-2022.5022.4522.60-0.35-1.53%1,19612,74052.80%
TSLA241018P002500002024-07-18 3:42PM EDT2024-10-1826.4026.6526.80-0.37-1.38%8152,53652.56%
TSLA241115P002500002024-07-18 3:50PM EDT2024-11-1531.1131.3031.45-0.36-1.14%2122,76354.28%
TSLA241220P002500002024-07-18 3:52PM EDT2024-12-2033.9533.6533.85-0.90-2.58%413,17651.50%
TSLA250117P002500002024-07-18 3:34PM EDT2025-01-1736.3035.7535.95+0.15+0.41%16115,37350.44%
TSLA250221P002500002024-07-18 3:05PM EDT2025-02-2139.1038.8039.20-0.30-0.76%601,26750.39%
TSLA250321P002500002024-07-18 12:34PM EDT2025-03-2138.7540.4040.70-2.38-5.79%612,86649.56%
TSLA250620P002500002024-07-18 1:19PM EDT2025-06-2044.1546.4046.75-3.05-6.46%104,65248.84%
TSLA250919P002500002024-07-18 2:27PM EDT2025-09-1950.6151.2051.90-1.29-2.49%91,04248.28%
TSLA251219P002500002024-07-18 3:58PM EDT2025-12-1956.1555.6556.35-0.53-0.98%294,27847.74%
TSLA260116P002500002024-07-18 3:34PM EDT2026-01-1657.5056.8557.70-0.75-1.29%342,79647.66%
TSLA260618P002500002024-07-18 3:01PM EDT2026-06-1863.4063.1563.95-0.85-1.32%42,50946.89%
TSLA261218P002500002024-07-18 3:00PM EDT2026-12-1869.8769.4570.50-1.16-1.63%181,52446.25%