New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.07-10.16 (-4.08%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003000002024-07-19 1:49PM EDT2024-07-190.010.000.010.00-1,46548,510137.50%
TSLA240726C003000002024-07-19 2:18PM EDT2024-07-260.410.390.40-0.66-62.26%16,82018,33982.23%
TSLA240802C003000002024-07-19 2:18PM EDT2024-08-021.091.071.09-1.05-49.07%7,40812,23573.12%
TSLA240809C003000002024-07-19 2:16PM EDT2024-08-091.831.831.88-1.27-40.97%1,0853,47368.66%
TSLA240816C003000002024-07-19 2:16PM EDT2024-08-162.642.632.67-1.46-35.61%5,47725,09365.85%
TSLA240823C003000002024-07-19 2:09PM EDT2024-08-233.503.253.45-1.55-30.69%8121,05463.31%
TSLA240830C003000002024-07-19 2:02PM EDT2024-08-304.174.004.20-1.76-29.68%6,4651,09661.71%
TSLA240920C003000002024-07-19 2:18PM EDT2024-09-206.406.356.45-2.34-26.77%11,15432,53159.04%
TSLA241018C003000002024-07-19 2:13PM EDT2024-10-1810.1010.1010.25-3.09-23.43%1,3638,54159.31%
TSLA241115C003000002024-07-19 2:09PM EDT2024-11-1514.7014.6514.85-3.70-20.11%5364,99761.60%
TSLA241220C003000002024-07-19 2:02PM EDT2024-12-2018.0017.8018.00-3.75-17.24%89913,52359.75%
TSLA250117C003000002024-07-19 2:18PM EDT2025-01-1720.5520.3520.50-4.07-16.53%3,69542,26858.98%
TSLA250221C003000002024-07-19 12:42PM EDT2025-02-2123.0724.0524.40-5.93-20.45%3957659.43%
TSLA250321C003000002024-07-19 1:52PM EDT2025-03-2126.8026.5026.80-4.35-13.96%3349,53359.14%
TSLA250620C003000002024-07-19 2:11PM EDT2025-06-2034.6734.6034.90-4.88-12.34%22911,89659.49%
TSLA250919C003000002024-07-19 2:16PM EDT2025-09-1942.0041.8042.35-5.95-12.41%4763,51059.90%
TSLA251219C003000002024-07-19 2:03PM EDT2025-12-1948.9248.4549.00-5.50-10.11%18911,70460.24%
TSLA260116C003000002024-07-19 1:51PM EDT2026-01-1651.0050.4050.85-5.55-9.81%11315,05060.31%
TSLA260618C003000002024-07-19 2:00PM EDT2026-06-1861.2960.7061.10-5.71-8.52%2079,95061.14%
TSLA261218C003000002024-07-19 1:56PM EDT2026-12-1871.6571.3072.05-5.35-6.95%595,18361.85%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003000002024-07-18 3:49PM EDT2024-07-1959.0059.3560.35+9.20+18.47%320.00%
TSLA240726P003000002024-07-19 2:08PM EDT2024-07-2660.2560.2060.80+8.90+17.33%96740.00%
TSLA240802P003000002024-07-19 2:09PM EDT2024-08-0261.0560.5561.20+9.05+17.40%2713056.45%
TSLA240809P003000002024-07-19 9:41AM EDT2024-08-0955.0761.2561.90+3.22+6.21%24954.30%
TSLA240816P003000002024-07-19 10:59AM EDT2024-08-1662.2061.9562.25+8.95+16.81%642953.56%
TSLA240823P003000002024-07-19 1:02PM EDT2024-08-2364.4762.4063.10+10.67+19.83%65353.44%
TSLA240830P003000002024-07-17 10:01AM EDT2024-08-3049.3062.7563.500.00-12251.36%
TSLA240920P003000002024-07-19 1:47PM EDT2024-09-2064.6264.3564.75+9.43+17.09%393249.48%
TSLA241018P003000002024-07-18 2:10PM EDT2024-10-1857.5666.9067.450.00-10118049.60%
TSLA241115P003000002024-07-19 10:18AM EDT2024-11-1568.5070.2070.85+7.60+12.48%424550.67%
TSLA241220P003000002024-07-19 9:50AM EDT2024-12-2069.5572.3072.75+5.25+8.16%176248.86%
TSLA250117P003000002024-07-19 12:46PM EDT2025-01-1775.5073.9074.30+5.99+8.62%292847.61%
TSLA250221P003000002024-07-11 12:06PM EDT2025-02-2175.3976.4077.000.00-325147.71%
TSLA250321P003000002024-07-19 9:34AM EDT2025-03-2174.2077.8578.55+1.91+2.64%18747.07%
TSLA250620P003000002024-07-18 3:46PM EDT2025-06-2078.4583.2583.650.00-281,50046.12%
TSLA250919P003000002024-07-18 10:02AM EDT2025-09-1982.4586.9589.250.00-212546.52%
TSLA251219P003000002024-07-19 12:24PM EDT2025-12-1992.6591.4592.45+6.08+7.02%361,72045.11%
TSLA260116P003000002024-07-19 1:55PM EDT2026-01-1692.9092.5593.35+6.94+8.07%5079044.72%
TSLA260618P003000002024-07-19 1:15PM EDT2026-06-1899.9598.5099.50+6.78+7.28%179344.22%
TSLA261218P003000002024-07-19 1:01PM EDT2026-12-18105.50104.70105.80+3.50+3.43%131,16743.63%