New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.23-9.00 (-3.61%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:275.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002750002024-07-19 1:51PM EDT2024-07-190.010.000.01-0.04-80.00%34,00045,94587.50%
TSLA240726C002750002024-07-19 1:51PM EDT2024-07-262.002.002.04-2.03-50.37%8,8484,69681.23%
TSLA240802C002750002024-07-19 1:43PM EDT2024-08-023.203.353.45-2.70-45.76%1,4414,28770.62%
TSLA240809C002750002024-07-19 1:38PM EDT2024-08-094.804.754.85-2.36-32.96%14296266.55%
TSLA240816C002750002024-07-19 1:49PM EDT2024-08-165.925.956.05-2.66-31.00%9096,76763.65%
TSLA240823C002750002024-07-19 1:43PM EDT2024-08-236.816.857.10-3.19-31.90%12869261.10%
TSLA240830C002750002024-07-19 11:42AM EDT2024-08-307.707.908.25-3.50-31.25%5634959.86%
TSLA240920C002750002024-07-19 1:44PM EDT2024-09-2010.8511.1011.20-3.70-25.43%2494,82057.73%
TSLA241018C002750002024-07-19 1:26PM EDT2024-10-1815.3015.7015.85-4.21-21.58%573,38958.45%
TSLA241115C002750002024-07-19 1:34PM EDT2024-11-1520.7520.8021.00-5.00-19.42%2351,03760.84%
TSLA250117C002750002024-07-19 1:28PM EDT2025-01-1726.8127.1527.30-5.29-16.48%431,06658.71%
TSLA250221C002750002024-07-19 10:31AM EDT2025-02-2131.9531.1031.60-7.94-19.90%213459.38%
TSLA250321C002750002024-07-19 12:49PM EDT2025-03-2132.3933.5033.70-6.96-17.69%1191,12158.77%
TSLA250919C002750002024-07-19 12:04PM EDT2025-09-1949.5049.3049.80-5.50-10.00%5849559.95%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002750002024-07-19 1:24PM EDT2024-07-1936.7034.2534.95+10.21+38.54%1951133.20%
TSLA240726P002750002024-07-19 1:15PM EDT2024-07-2638.4536.5536.95+8.90+30.12%3534780.74%
TSLA240802P002750002024-07-19 10:43AM EDT2024-08-0236.4937.4537.95+5.69+18.47%7812066.99%
TSLA240809P002750002024-07-19 11:38AM EDT2024-08-0938.8038.7039.55+8.84+29.51%55964.03%
TSLA240816P002750002024-07-19 12:23PM EDT2024-08-1641.2939.6039.85+7.94+23.81%121,40358.73%
TSLA240823P002750002024-07-18 1:51PM EDT2024-08-2338.3440.5541.15+7.24+23.28%14057.47%
TSLA240830P002750002024-07-18 1:07PM EDT2024-08-3031.8041.2542.150.00-41555.75%
TSLA240920P002750002024-07-19 12:59PM EDT2024-09-2045.1043.6543.85+7.65+20.43%1721351.68%
TSLA241018P002750002024-07-19 1:09PM EDT2024-10-1848.4546.8547.45+6.05+14.27%1656750.95%
TSLA241115P002750002024-07-19 12:24PM EDT2024-11-1552.2351.0551.55+5.63+12.08%897652.64%
TSLA250117P002750002024-07-19 11:04AM EDT2025-01-1754.0055.3055.90+6.20+12.97%223849.63%
TSLA250221P002750002024-07-17 11:25AM EDT2025-02-2154.6558.0558.700.00-214849.32%
TSLA250321P002750002024-07-16 3:59PM EDT2025-03-2153.5660.0560.500.00-117348.74%
TSLA250919P002750002024-07-18 10:27AM EDT2025-09-1968.4069.7571.05+3.90+6.05%118547.16%