New Zealand markets close in 4 hours 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.38-5.13 (-2.04%)
At close: 04:00PM EDT
227.25 -19.13 (-7.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:285.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C002850002024-07-23 3:59PM EDT2024-07-261.721.701.73-0.61-26.18%10,1786,252131.98%
TSLA240802C002850002024-07-23 3:59PM EDT2024-08-023.063.003.10-0.94-23.50%1,7482,05686.45%
TSLA240809C002850002024-07-23 3:58PM EDT2024-08-094.274.204.35-1.14-21.07%34157774.82%
TSLA240816C002850002024-07-23 3:59PM EDT2024-08-165.305.205.35-1.46-21.60%1,6165,30868.35%
TSLA240823C002850002024-07-23 3:52PM EDT2024-08-236.406.206.55-1.63-20.30%31421865.08%
TSLA240830C002850002024-07-23 3:46PM EDT2024-08-307.507.358.00-1.85-19.79%6319963.80%
TSLA240920C002850002024-07-23 3:59PM EDT2024-09-2010.2810.2010.35-2.32-18.41%7844,98058.85%
TSLA241018C002850002024-07-23 3:33PM EDT2024-10-1815.8214.7515.00-1.56-8.98%1002,44558.97%
TSLA241115C002850002024-07-23 3:59PM EDT2024-11-1520.3520.1520.35-2.27-10.04%302,58261.49%
TSLA250117C002850002024-07-23 3:49PM EDT2025-01-1727.3526.4026.95-2.35-7.91%1,06416958.97%
TSLA250221C002850002024-07-22 3:56PM EDT2025-02-2133.5729.5031.650.00-1915059.14%
TSLA250321C002850002024-07-23 2:29PM EDT2025-03-2133.5032.8033.60-1.90-5.37%31,21858.89%
TSLA250919C002850002024-07-23 2:17PM EDT2025-09-1950.3548.3550.05+0.86+1.74%339159.59%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P002850002024-07-23 3:51PM EDT2024-07-2639.7839.5040.70+4.70+13.40%363596126.66%
TSLA240802P002850002024-07-23 3:15PM EDT2024-08-0239.9540.8541.85+2.75+7.39%769883.33%
TSLA240809P002850002024-07-23 11:52AM EDT2024-08-0940.2540.9043.50+2.60+6.91%63670.12%
TSLA240816P002850002024-07-23 3:55PM EDT2024-08-1642.7042.6043.60+2.95+7.42%10569564.11%
TSLA240823P002850002024-07-18 2:40PM EDT2024-08-2341.4042.8545.300.00-2760.97%
TSLA240830P002850002024-07-23 10:56AM EDT2024-08-3044.8043.3546.15+0.94+2.14%3157.81%
TSLA240920P002850002024-07-23 10:40AM EDT2024-09-2045.6546.7047.05-4.20-8.43%230252.96%
TSLA241018P002850002024-07-23 12:57PM EDT2024-10-1850.5549.1552.20+0.55+1.10%315552.62%
TSLA241115P002850002024-07-23 11:49AM EDT2024-11-1552.7653.3555.90+1.79+3.51%45653.48%
TSLA250117P002850002024-07-23 3:56PM EDT2025-01-1758.5057.7559.70+2.75+4.93%18250.69%
TSLA250221P002850002024-07-08 10:22AM EDT2025-02-2159.5860.4062.950.00--150.76%
TSLA250321P002850002024-07-12 12:05PM EDT2025-03-2163.3062.1064.550.00-1049.76%
TSLA250919P002850002024-07-19 10:23AM EDT2025-09-1976.4071.0075.900.00-18448.34%