New Zealand markets open in 5 hours 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.55+0.91 (+0.36%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:295.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C002950002024-07-16 11:43AM EDT2024-07-190.170.170.18-0.24-58.54%4,9969,39672.27%
TSLA240726C002950002024-07-16 11:46AM EDT2024-07-263.143.103.20-0.60-16.22%3917,19484.62%
TSLA240802C002950002024-07-16 11:28AM EDT2024-08-024.004.154.25-0.85-17.53%44473873.17%
TSLA240809C002950002024-07-16 11:30AM EDT2024-08-095.105.255.35-0.90-15.00%11655167.83%
TSLA240816C002950002024-07-16 11:28AM EDT2024-08-166.196.256.30-0.62-9.10%2485,69264.22%
TSLA240823C002950002024-07-16 11:31AM EDT2024-08-236.857.257.45-0.80-10.46%6023562.24%
TSLA240830C002950002024-07-16 11:13AM EDT2024-08-308.508.058.70-0.50-5.56%132160.76%
TSLA240920C002950002024-07-16 10:30AM EDT2024-09-2010.1011.4011.55-1.90-15.83%571,24458.59%
TSLA241018C002950002024-07-16 11:40AM EDT2024-10-1816.2516.3516.50-0.50-2.99%5082959.64%
TSLA241115C002950002024-07-16 9:50AM EDT2024-11-1521.8521.9022.10-1.46-6.26%1071762.32%
TSLA250117C002950002024-07-16 11:05AM EDT2025-01-1728.5928.5028.85-0.89-3.02%615360.08%
TSLA250221C002950002024-07-16 10:00AM EDT2025-02-2131.2032.4533.00-3.15-9.17%12460.30%
TSLA250321C002950002024-07-16 10:52AM EDT2025-03-2134.7935.5035.75-1.91-5.20%12,39260.29%
TSLA250919C002950002024-07-16 10:59AM EDT2025-09-1951.7651.6552.50-7.63-12.85%129260.81%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P002950002024-07-16 11:38AM EDT2024-07-1943.0042.1542.65+4.45+11.54%51115100.10%
TSLA240726P002950002024-07-16 10:38AM EDT2024-07-2647.2044.7045.35+5.25+12.51%344188.37%
TSLA240802P002950002024-07-15 12:42PM EDT2024-08-0240.2545.3046.000.00-132373.18%
TSLA240809P002950002024-07-15 2:18PM EDT2024-08-0942.4746.2047.000.00-3167.09%
TSLA240816P002950002024-07-15 2:00PM EDT2024-08-1643.2047.1047.450.00-1983,05562.29%
TSLA240823P002950002024-07-11 12:15PM EDT2024-08-2354.9547.7048.650.00-403059.90%
TSLA240830P002950002024-07-15 9:40AM EDT2024-08-3045.0448.5549.600.00-2458.26%
TSLA240920P002950002024-07-15 2:27PM EDT2024-09-2047.4950.8551.500.00-118654.02%
TSLA241018P002950002024-07-15 3:54PM EDT2024-10-1855.1154.6055.150.00-101853.40%
TSLA241115P002950002024-07-15 11:33AM EDT2024-11-1554.3558.8559.600.00-153254.86%
TSLA250117P002950002024-07-15 11:01AM EDT2025-01-1758.9063.6564.200.00-1151.37%
TSLA250321P002950002024-07-11 11:46AM EDT2025-03-2168.5068.4569.050.00-51350.29%
TSLA250919P002950002024-07-08 11:37AM EDT2025-09-1976.9678.8080.550.00-215449.01%