New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.14-9.09 (-3.65%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002800002024-07-19 2:42PM EDT2024-07-190.010.000.01-0.01-50.00%3,09122,96196.88%
TSLA240726C002800002024-07-19 2:48PM EDT2024-07-261.311.301.33-1.80-57.69%6,78510,68178.59%
TSLA240802C002800002024-07-19 2:44PM EDT2024-08-022.502.502.54-2.25-47.37%1,3722,38269.21%
TSLA240809C002800002024-07-19 2:40PM EDT2024-08-093.703.603.70-2.37-39.04%2751,02364.72%
TSLA240816C002800002024-07-19 2:47PM EDT2024-08-164.704.754.85-2.75-36.91%2,26010,06562.40%
TSLA240823C002800002024-07-19 2:27PM EDT2024-08-235.955.655.90-2.85-32.39%15764760.30%
TSLA240830C002800002024-07-19 2:42PM EDT2024-08-306.706.556.90-3.40-33.66%15118358.83%
TSLA240920C002800002024-07-19 2:35PM EDT2024-09-209.759.509.60-3.35-25.57%51412,71556.61%
TSLA241018C002800002024-07-19 2:41PM EDT2024-10-1813.9713.9014.00-4.13-22.82%1893,16257.37%
TSLA241115C002800002024-07-19 2:42PM EDT2024-11-1519.0019.0019.15-4.70-19.83%1911,38660.09%
TSLA241220C002800002024-07-19 2:47PM EDT2024-12-2022.3022.2522.45-4.70-17.41%2195,71358.27%
TSLA250117C002800002024-07-19 2:47PM EDT2025-01-1725.0325.0525.20-5.37-17.66%88911,97457.79%
TSLA250221C002800002024-07-19 1:01PM EDT2025-02-2129.1728.7029.15-4.73-13.95%623958.14%
TSLA250321C002800002024-07-19 2:09PM EDT2025-03-2131.7031.2531.45-5.05-13.74%2221,44357.83%
TSLA250620C002800002024-07-19 2:32PM EDT2025-06-2039.8639.4039.70-5.99-13.06%814,14758.32%
TSLA250919C002800002024-07-19 12:51PM EDT2025-09-1947.1046.8047.15-8.69-15.58%1695458.91%
TSLA251219C002800002024-07-19 2:36PM EDT2025-12-1953.8053.4553.85-6.75-11.15%4802,36559.38%
TSLA260116C002800002024-07-19 1:31PM EDT2026-01-1655.8555.2055.65-6.15-9.92%261,93659.37%
TSLA260618C002800002024-07-19 11:47AM EDT2026-06-1866.3365.5566.05-6.37-8.76%413,45160.45%
TSLA261218C002800002024-07-19 1:39PM EDT2026-12-1877.0076.1576.90-6.35-7.62%301,18161.30%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002800002024-07-19 12:25PM EDT2024-07-1941.3540.5041.30+10.94+35.98%345209.47%
TSLA240726P002800002024-07-19 2:37PM EDT2024-07-2642.0042.4042.75+8.55+25.56%722,62397.07%
TSLA240802P002800002024-07-19 12:38PM EDT2024-08-0244.0543.0043.35+9.30+26.76%511,43575.78%
TSLA240809P002800002024-07-18 10:16AM EDT2024-08-0932.3443.8544.550.00-14068.96%
TSLA240816P002800002024-07-19 12:40PM EDT2024-08-1645.9544.9545.25+8.34+22.17%734,36964.60%
TSLA240823P002800002024-07-19 11:34AM EDT2024-08-2345.3545.8046.45+7.42+19.56%25262.39%
TSLA240830P002800002024-07-17 11:26AM EDT2024-08-3040.3946.1546.90+1.19+3.04%56358.62%
TSLA240920P002800002024-07-19 1:10PM EDT2024-09-2049.0548.4548.75+8.02+19.55%333,67854.29%
TSLA241018P002800002024-07-19 1:34PM EDT2024-10-1851.4451.7552.45+6.34+14.06%2318153.52%
TSLA241115P002800002024-07-19 12:50PM EDT2024-11-1556.5455.7556.20+5.99+11.85%815354.46%
TSLA241220P002800002024-07-19 2:23PM EDT2024-12-2057.8357.9558.20+4.88+9.22%4075351.45%
TSLA250117P002800002024-07-19 1:13PM EDT2025-01-1760.4059.9060.20+5.85+10.72%503,97050.38%
TSLA250221P002800002024-07-18 2:40PM EDT2025-02-2156.9162.2062.850.00-151750.04%
TSLA250321P002800002024-07-18 3:21PM EDT2025-03-2160.0064.0564.600.00-121749.37%
TSLA250620P002800002024-07-19 2:33PM EDT2025-06-2069.4569.5069.90+4.65+7.18%479348.00%
TSLA250919P002800002024-07-17 10:12AM EDT2025-09-1970.7873.9074.90+0.58+0.83%148147.43%
TSLA251219P002800002024-07-19 10:44AM EDT2025-12-1977.3078.1579.00+2.85+3.83%872246.67%
TSLA260116P002800002024-07-18 1:25PM EDT2026-01-1673.2879.3080.000.00-31,24246.31%
TSLA260618P002800002024-07-18 9:50AM EDT2026-06-1882.0085.1086.450.00-139245.81%
TSLA261218P002800002024-07-19 10:28AM EDT2026-12-1892.4091.3092.75+4.05+4.58%8024545.05%