New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.50-8.06 (-3.14%)
At close: 04:00PM EDT
249.99 +1.49 (+0.60%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002700002024-07-17 3:59PM EDT2024-07-190.300.000.000.00-66,188025.00%
TSLA240726C002700002024-07-17 3:59PM EDT2024-07-265.450.000.000.00-7,603012.50%
TSLA240802C002700002024-07-17 3:55PM EDT2024-08-027.300.000.000.00-1,62706.25%
TSLA240809C002700002024-07-17 3:57PM EDT2024-08-098.900.000.000.00-1,15906.25%
TSLA240816C002700002024-07-17 3:59PM EDT2024-08-1610.250.000.000.00-2,59706.25%
TSLA240823C002700002024-07-17 3:28PM EDT2024-08-2311.550.000.000.00-10806.25%
TSLA240830C002700002024-07-17 3:00PM EDT2024-08-3012.300.000.000.00-24306.25%
TSLA240920C002700002024-07-17 3:59PM EDT2024-09-2016.300.000.000.00-67903.13%
TSLA241018C002700002024-07-17 3:29PM EDT2024-10-1821.350.000.000.00-34703.13%
TSLA241115C002700002024-07-17 1:17PM EDT2024-11-1527.300.000.000.00-5203.13%
TSLA241220C002700002024-07-17 3:54PM EDT2024-12-2030.400.000.000.00-17103.13%
TSLA250117C002700002024-07-17 3:58PM EDT2025-01-1733.950.000.000.00-18803.13%
TSLA250221C002700002024-07-17 3:40PM EDT2025-02-2137.600.000.000.00-1203.13%
TSLA250321C002700002024-07-17 3:29PM EDT2025-03-2140.800.000.000.00-6901.56%
TSLA250620C002700002024-07-17 2:22PM EDT2025-06-2049.180.000.000.00-5001.56%
TSLA250919C002700002024-07-17 2:28PM EDT2025-09-1956.550.000.000.00-901.56%
TSLA251219C002700002024-07-17 3:06PM EDT2025-12-1962.350.000.000.00-15001.56%
TSLA260116C002700002024-07-17 1:44PM EDT2026-01-1666.650.000.000.00-18201.56%
TSLA260618C002700002024-07-17 2:13PM EDT2026-06-1875.600.000.000.00-1901.56%
TSLA261218C002700002024-07-17 3:38PM EDT2026-12-1886.500.000.000.00-15801.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002700002024-07-17 3:49PM EDT2024-07-1922.660.000.000.00-53300.00%
TSLA240726P002700002024-07-17 3:49PM EDT2024-07-2627.240.000.000.00-4800.00%
TSLA240802P002700002024-07-17 2:46PM EDT2024-08-0229.230.000.000.00-12900.00%
TSLA240809P002700002024-07-17 3:59PM EDT2024-08-0929.600.000.000.00-3800.00%
TSLA240816P002700002024-07-17 3:59PM EDT2024-08-1630.250.000.000.00-11700.00%
TSLA240823P002700002024-07-17 3:24PM EDT2024-08-2331.500.000.000.00-5100.00%
TSLA240830P002700002024-07-17 2:32PM EDT2024-08-3032.870.000.000.00-1200.00%
TSLA240920P002700002024-07-17 3:50PM EDT2024-09-2035.600.000.000.00-2200.00%
TSLA241018P002700002024-07-17 3:33PM EDT2024-10-1839.300.000.000.00-6600.00%
TSLA241115P002700002024-07-17 3:13PM EDT2024-11-1544.110.000.000.00-1500.00%
TSLA241220P002700002024-07-17 3:47PM EDT2024-12-2046.980.000.000.00-1300.00%
TSLA250117P002700002024-07-17 3:59PM EDT2025-01-1748.350.000.000.00-1800.00%
TSLA250221P002700002024-07-15 1:43PM EDT2025-02-2147.900.000.000.00-5300.00%
TSLA250321P002700002024-07-17 3:25PM EDT2025-03-2153.250.000.000.00-1200.00%
TSLA250620P002700002024-07-17 1:11PM EDT2025-06-2059.240.000.000.00-2600.00%
TSLA250919P002700002024-07-17 3:42PM EDT2025-09-1964.600.000.000.00-300.00%
TSLA251219P002700002024-07-17 3:13PM EDT2025-12-1969.000.000.000.00-5000.00%
TSLA260116P002700002024-07-17 1:29PM EDT2026-01-1669.770.000.000.00-4600.00%
TSLA260618P002700002024-07-17 3:13PM EDT2026-06-1876.600.000.000.00-2500.00%
TSLA261218P002700002024-07-17 1:44PM EDT2026-12-1882.480.000.000.00-2100.00%