New Zealand markets open in 6 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.75+0.11 (+0.04%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002600002024-07-16 11:28AM EDT2024-07-193.453.553.65-1.30-27.08%54,04129,30561.67%
TSLA240726C002600002024-07-16 11:27AM EDT2024-07-2611.3411.2011.35-0.91-7.43%3,2945,22982.39%
TSLA240802C002600002024-07-16 11:24AM EDT2024-08-0213.1012.8512.95-0.55-4.03%1,2222,46971.70%
TSLA240809C002600002024-07-16 11:11AM EDT2024-08-0914.1414.4514.60-1.02-6.73%3942,02267.02%
TSLA240816C002600002024-07-16 11:22AM EDT2024-08-1616.0015.7015.80-0.55-3.32%2,38045,46363.35%
TSLA240823C002600002024-07-16 11:09AM EDT2024-08-2316.9017.1017.40-0.80-4.52%16492061.94%
TSLA240830C002600002024-07-16 11:16AM EDT2024-08-3018.3518.3519.00-0.45-2.39%8830861.02%
TSLA240920C002600002024-07-16 11:27AM EDT2024-09-2022.2021.9522.05-0.60-2.63%3305,67458.25%
TSLA241018C002600002024-07-16 11:26AM EDT2024-10-1827.6527.6027.75-0.35-1.25%6034,84859.96%
TSLA241115C002600002024-07-16 11:23AM EDT2024-11-1533.4833.3533.60-0.77-2.25%1231,67962.64%
TSLA241220C002600002024-07-16 11:14AM EDT2024-12-2036.9537.1537.35-1.06-2.79%753,51760.99%
TSLA250117C002600002024-07-16 11:22AM EDT2025-01-1740.4340.4040.60-0.87-2.11%15316,57360.78%
TSLA250221C002600002024-07-16 10:40AM EDT2025-02-2143.8644.4044.95-1.14-2.53%835261.15%
TSLA250321C002600002024-07-16 10:12AM EDT2025-03-2144.0547.2547.55-5.95-11.90%81,92760.94%
TSLA250620C002600002024-07-16 11:01AM EDT2025-06-2056.1355.8556.20-0.87-1.53%255,81961.23%
TSLA250919C002600002024-07-16 10:59AM EDT2025-09-1963.0063.3064.05-5.90-8.56%31,13161.62%
TSLA251219C002600002024-07-16 10:57AM EDT2025-12-1970.2570.3071.00-2.75-3.77%55,90262.07%
TSLA260116C002600002024-07-16 11:04AM EDT2026-01-1672.4072.3072.75-1.13-1.54%412,21962.07%
TSLA260618C002600002024-07-16 11:20AM EDT2026-06-1882.4082.3082.95-2.15-2.54%1252,41562.64%
TSLA261218C002600002024-07-16 11:19AM EDT2026-12-1893.9092.9593.70+0.31+0.33%571,72763.28%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002600002024-07-16 11:27AM EDT2024-07-1910.5010.7010.85-1.05-9.09%5,0808,59960.89%
TSLA240726P002600002024-07-16 11:22AM EDT2024-07-2618.1018.2518.40-0.97-5.09%9082,73681.24%
TSLA240802P002600002024-07-16 10:34AM EDT2024-08-0220.7019.5019.65+0.60+2.99%1691,50169.13%
TSLA240809P002600002024-07-16 11:23AM EDT2024-08-0920.8520.7020.85-0.48-2.25%4753763.23%
TSLA240816P002600002024-07-16 11:25AM EDT2024-08-1621.9221.8021.90-0.75-3.31%5082,66659.50%
TSLA240823P002600002024-07-16 10:36AM EDT2024-08-2324.6022.9023.20+1.75+7.66%6177757.54%
TSLA240830P002600002024-07-16 9:41AM EDT2024-08-3024.4823.7524.40+0.03+0.12%76255.85%
TSLA240920P002600002024-07-16 11:22AM EDT2024-09-2027.0027.0027.10-0.20-0.74%1301,91153.17%
TSLA241018P002600002024-07-16 11:25AM EDT2024-10-1831.1531.1531.30-0.70-2.20%3847652.77%
TSLA241115P002600002024-07-16 11:06AM EDT2024-11-1536.0035.9536.15-0.77-2.09%1442354.63%
TSLA241220P002600002024-07-16 10:48AM EDT2024-12-2039.6938.6538.85+0.49+1.25%1076752.29%
TSLA250117P002600002024-07-16 11:09AM EDT2025-01-1740.9740.8541.05-0.69-1.66%2413,82651.27%
TSLA250221P002600002024-07-16 10:41AM EDT2025-02-2144.8543.9044.40+0.69+1.56%142051.14%
TSLA250321P002600002024-07-15 3:43PM EDT2025-03-2146.1145.8046.150.00-13847750.39%
TSLA250620P002600002024-07-16 10:43AM EDT2025-06-2052.6051.7552.10+1.50+2.94%61,89349.50%
TSLA250919P002600002024-07-15 12:09PM EDT2025-09-1958.8556.6557.15+3.22+5.79%136748.67%
TSLA251219P002600002024-07-15 10:40AM EDT2025-12-1958.5261.2561.900.00-135,10248.27%
TSLA260116P002600002024-07-15 3:53PM EDT2026-01-1662.8562.5063.05-0.90-1.41%101,50647.98%
TSLA260618P002600002024-07-16 10:41AM EDT2026-06-1870.0068.8069.75+1.09+1.58%346847.41%
TSLA261218P002600002024-07-15 3:32PM EDT2026-12-1875.5075.0076.300.00-5234946.60%