New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.50-8.06 (-3.14%)
At close: 04:00PM EDT
251.09 +2.59 (+1.04%)
Pre-market: 04:41AM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003100002024-07-17 3:59PM EDT2024-07-190.020.000.000.00-6,211050.00%
TSLA240726C003100002024-07-17 3:59PM EDT2024-07-260.850.000.000.00-2,149025.00%
TSLA240802C003100002024-07-17 3:59PM EDT2024-08-021.610.000.000.00-4,408025.00%
TSLA240809C003100002024-07-17 3:57PM EDT2024-08-092.470.000.000.00-33025.00%
TSLA240816C003100002024-07-17 3:59PM EDT2024-08-163.230.000.000.00-179012.50%
TSLA240823C003100002024-07-17 3:49PM EDT2024-08-233.910.000.000.00-48012.50%
TSLA240830C003100002024-07-17 3:44PM EDT2024-08-304.800.000.000.00-24012.50%
TSLA240920C003100002024-07-17 3:07PM EDT2024-09-206.900.000.000.00-142012.50%
TSLA241018C003100002024-07-17 3:40PM EDT2024-10-1811.080.000.000.00-10806.25%
TSLA241115C003100002024-07-17 3:59PM EDT2024-11-1516.400.000.000.00-7606.25%
TSLA241220C003100002024-07-17 3:55PM EDT2024-12-2019.900.000.000.00-23406.25%
TSLA250117C003100002024-07-17 3:52PM EDT2025-01-1722.130.000.000.00-8006.25%
TSLA250221C003100002024-07-17 3:54PM EDT2025-02-2126.180.000.000.00-506.25%
TSLA250321C003100002024-07-17 3:32PM EDT2025-03-2128.880.000.000.00-1606.25%
TSLA250620C003100002024-07-17 2:49PM EDT2025-06-2036.280.000.000.00-2906.25%
TSLA250919C003100002024-07-16 1:25PM EDT2025-09-1948.840.000.000.00-103.13%
TSLA251219C003100002024-07-17 2:27PM EDT2025-12-1951.400.000.000.00-1403.13%
TSLA260116C003100002024-07-17 2:51PM EDT2026-01-1652.930.000.000.00-603.13%
TSLA260618C003100002024-07-17 2:14PM EDT2026-06-1864.050.000.000.00-6503.13%
TSLA261218C003100002024-07-17 3:46PM EDT2026-12-1875.130.000.000.00-3903.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003100002024-07-17 11:50AM EDT2024-07-1962.500.000.000.00-400.00%
TSLA240726P003100002024-07-17 2:09PM EDT2024-07-2662.700.000.000.00-7200.00%
TSLA240802P003100002024-07-11 3:18PM EDT2024-08-0267.700.000.000.00-2300.00%
TSLA240809P003100002024-07-08 1:30PM EDT2024-08-0962.850.000.000.00--00.00%
TSLA240816P003100002024-07-17 12:54PM EDT2024-08-1662.930.000.000.00-3100.00%
TSLA240823P003100002024-07-15 3:27PM EDT2024-08-2359.020.000.000.00-700.00%
TSLA240920P003100002024-07-16 3:49PM EDT2024-09-2060.380.000.000.00-100.00%
TSLA241018P003100002024-07-11 10:15AM EDT2024-10-1858.250.000.000.00-400.00%
TSLA241115P003100002024-07-15 9:55AM EDT2024-11-1565.720.000.000.00-500.00%
TSLA241220P003100002024-07-17 2:47PM EDT2024-12-2076.050.000.000.00-200.00%
TSLA250117P003100002024-07-17 2:58PM EDT2025-01-1778.250.000.000.00-400.00%
TSLA250321P003100002024-04-17 9:37AM EDT2025-03-21153.66132.20134.850.00-10113.30%
TSLA250620P003100002024-07-11 2:33PM EDT2025-06-2089.480.000.000.00-200.00%
TSLA250919P003100002024-07-10 10:15AM EDT2025-09-1985.420.000.000.00-300.00%
TSLA251219P003100002024-07-17 10:11AM EDT2025-12-1994.700.000.000.00-300.00%
TSLA260116P003100002024-07-17 1:04PM EDT2026-01-1697.100.000.000.00-100.00%
TSLA260618P003100002024-07-11 10:19AM EDT2026-06-1896.590.000.000.00-200.00%
TSLA261218P003100002024-07-15 11:08AM EDT2026-12-18104.980.000.000.00-1600.00%