New Zealand markets close in 5 hours 22 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
227.08 -19.30 (-7.83%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C003050002024-07-23 3:59PM EDT2024-07-260.570.550.58-0.14-19.72%7,6975,446117.48%
TSLA240802C003050002024-07-23 3:59PM EDT2024-08-021.341.291.32-0.44-24.72%5,7731,16384.55%
TSLA240809C003050002024-07-23 3:59PM EDT2024-08-092.182.092.18-0.63-22.42%21235774.79%
TSLA240816C003050002024-07-23 3:59PM EDT2024-08-162.822.762.85-0.83-22.74%1,1626,00568.51%
TSLA240823C003050002024-07-23 3:40PM EDT2024-08-233.673.453.75-0.96-20.73%4517165.31%
TSLA240830C003050002024-07-23 3:59PM EDT2024-08-304.404.054.95-1.00-18.52%7564963.61%
TSLA240920C003050002024-07-23 3:58PM EDT2024-09-206.706.556.70-1.70-20.24%3371,28958.91%
TSLA241018C003050002024-07-23 3:56PM EDT2024-10-1810.7510.4510.65-2.10-16.34%9077858.89%
TSLA241115C003050002024-07-23 3:42PM EDT2024-11-1515.4615.3015.55-2.14-12.16%1973361.35%
TSLA250321C003050002024-07-23 3:54PM EDT2025-03-2128.0327.5028.10-2.47-8.10%281,53158.76%
TSLA250919C003050002024-07-23 3:45PM EDT2025-09-1943.8242.6544.40+0.09+0.21%238159.33%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P003050002024-07-23 10:32AM EDT2024-07-2656.3057.4060.10+2.30+4.26%26192.77%
TSLA240802P003050002024-07-23 3:32PM EDT2024-08-0257.2558.5060.45+2.65+4.85%45776.98%
TSLA240809P003050002024-07-16 2:00PM EDT2024-08-0952.6058.7561.750.00-1369.75%
TSLA240816P003050002024-07-23 11:21AM EDT2024-08-1658.5260.4061.00-0.99-1.66%23,22263.04%
TSLA240823P003050002024-07-23 1:58PM EDT2024-08-2360.2560.2562.65+2.35+4.06%2160.73%
TSLA240830P003050002024-07-18 1:13PM EDT2024-08-3054.3560.4563.200.00-141457.09%
TSLA240920P003050002024-07-18 9:47AM EDT2024-09-2061.3562.4564.250.00-11452.19%
TSLA241018P003050002024-07-15 11:10AM EDT2024-10-1856.8064.8568.550.00-1552.61%
TSLA241115P003050002024-07-15 9:42AM EDT2024-11-1563.4568.5071.150.00-113152.71%
TSLA250321P003050002024-07-12 9:45AM EDT2025-03-2181.8776.2579.300.00-11249.57%
TSLA250919P003050002024-07-23 11:31AM EDT2025-09-1986.5084.7589.90+0.90+1.05%11847.76%