New Zealand markets open in 4 hours 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.92+1.28 (+0.51%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002650002024-07-16 12:55PM EDT2024-07-192.402.352.39-1.05-30.61%29,86416,92659.67%
TSLA240726C002650002024-07-16 12:52PM EDT2024-07-269.459.509.60-0.90-8.70%2,0777,84080.40%
TSLA240802C002650002024-07-16 12:48PM EDT2024-08-0210.7311.3011.45-1.11-9.38%6751,80671.15%
TSLA240809C002650002024-07-16 12:52PM EDT2024-08-0912.6612.9013.05-0.63-4.74%20793766.50%
TSLA240816C002650002024-07-16 12:54PM EDT2024-08-1614.1013.9514.10-0.60-4.11%1,1688,66962.32%
TSLA240823C002650002024-07-16 12:16PM EDT2024-08-2314.4415.4015.65-1.60-9.98%7543961.02%
TSLA240830C002650002024-07-16 12:32PM EDT2024-08-3015.4516.4017.10-1.50-8.85%3611759.61%
TSLA240920C002650002024-07-16 12:52PM EDT2024-09-2020.2520.2520.40-0.54-2.60%5155,84657.65%
TSLA241018C002650002024-07-16 12:39PM EDT2024-10-1825.1525.7025.90-1.40-5.27%1732,77059.01%
TSLA241115C002650002024-07-16 12:52PM EDT2024-11-1531.5031.6531.80-0.30-0.94%1036,31461.94%
TSLA250117C002650002024-07-16 12:39PM EDT2025-01-1737.8538.7038.85-1.40-3.57%2265160.16%
TSLA250221C002650002024-07-16 10:08AM EDT2025-02-2139.5042.5043.45-3.90-8.99%214460.57%
TSLA250321C002650002024-07-15 3:46PM EDT2025-03-2146.0045.5545.850.00-15576960.36%
TSLA250919C002650002024-07-15 1:29PM EDT2025-09-1958.3261.5562.50-9.09-13.48%277261.06%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002650002024-07-16 12:54PM EDT2024-07-1913.7513.4513.70-1.65-10.71%1,2214,25360.72%
TSLA240726P002650002024-07-16 12:42PM EDT2024-07-2621.4520.7020.85-0.70-3.16%1541,49081.04%
TSLA240802P002650002024-07-16 12:15PM EDT2024-08-0222.9022.2022.35+0.10+0.44%2561,05770.18%
TSLA240809P002650002024-07-16 12:53PM EDT2024-08-0923.5023.4023.60-1.20-4.86%981,86364.25%
TSLA240816P002650002024-07-16 12:56PM EDT2024-08-1624.3524.3524.50-1.45-5.62%1331,79059.92%
TSLA240823P002650002024-07-16 10:51AM EDT2024-08-2326.4025.4025.70-0.11-0.41%630757.71%
TSLA240830P002650002024-07-16 11:26AM EDT2024-08-3027.1626.5027.25-0.04-0.15%64556.85%
TSLA240920P002650002024-07-16 10:50AM EDT2024-09-2030.8529.2029.35+0.15+0.49%2557452.66%
TSLA241018P002650002024-07-16 10:34AM EDT2024-10-1835.8933.7533.95+1.29+3.73%1460153.09%
TSLA241115P002650002024-07-16 12:17PM EDT2024-11-1540.0038.3538.50+0.20+0.50%4658054.44%
TSLA250117P002650002024-07-16 10:38AM EDT2025-01-1745.2043.3043.60+3.25+7.75%1276151.24%
TSLA250221P002650002024-07-16 11:28AM EDT2025-02-2147.2046.3546.90+2.21+4.91%213751.05%
TSLA250321P002650002024-07-15 3:44PM EDT2025-03-2149.0548.2548.550.00-19334750.22%
TSLA250919P002650002024-07-11 2:35PM EDT2025-09-1962.3559.4559.850.00-514348.70%