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
253.34 +4.84 (+1.95%)
Pre-market: 05:14AM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003200002024-07-17 3:58PM EDT2024-07-190.010.000.000.00-1,286050.00%
TSLA240726C003200002024-07-17 3:59PM EDT2024-07-260.520.000.000.00-793025.00%
TSLA240802C003200002024-07-17 3:59PM EDT2024-08-021.120.000.000.00-410025.00%
TSLA240809C003200002024-07-17 3:55PM EDT2024-08-091.810.000.000.00-152025.00%
TSLA240816C003200002024-07-17 3:59PM EDT2024-08-162.490.000.000.00-646012.50%
TSLA240823C003200002024-07-17 3:20PM EDT2024-08-232.930.000.000.00-46012.50%
TSLA240830C003200002024-07-17 3:39PM EDT2024-08-303.750.000.000.00-27012.50%
TSLA240920C003200002024-07-17 3:35PM EDT2024-09-205.900.000.000.00-182012.50%
TSLA241018C003200002024-07-17 3:59PM EDT2024-10-189.740.000.000.00-100012.50%
TSLA241115C003200002024-07-17 3:51PM EDT2024-11-1514.150.000.000.00-4006.25%
TSLA241220C003200002024-07-17 3:33PM EDT2024-12-2017.450.000.000.00-4906.25%
TSLA250117C003200002024-07-17 3:45PM EDT2025-01-1719.820.000.000.00-13506.25%
TSLA250221C003200002024-07-17 11:49AM EDT2025-02-2123.860.000.000.00-106.25%
TSLA250321C003200002024-07-17 3:30PM EDT2025-03-2126.750.000.000.00-2206.25%
TSLA250620C003200002024-07-17 3:06PM EDT2025-06-2033.880.000.000.00-6306.25%
TSLA250919C003200002024-07-17 12:53PM EDT2025-09-1943.250.000.000.00-406.25%
TSLA251219C003200002024-07-17 2:48PM EDT2025-12-1948.550.000.000.00-103.13%
TSLA260116C003200002024-07-17 3:11PM EDT2026-01-1651.000.000.000.00-1003.13%
TSLA260618C003200002024-07-17 10:44AM EDT2026-06-1865.100.000.000.00-203.13%
TSLA261218C003200002024-07-17 10:29AM EDT2026-12-1875.500.000.000.00-103.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003200002024-07-11 3:46PM EDT2024-07-1977.420.000.000.00-6000.00%
TSLA240726P003200002024-07-17 2:51PM EDT2024-07-2673.050.000.000.00-5300.00%
TSLA240802P003200002024-07-12 2:56PM EDT2024-08-0271.100.000.000.00-100.00%
TSLA240809P003200002024-07-12 10:53AM EDT2024-08-0972.320.000.000.00-100.00%
TSLA240816P003200002024-07-17 12:54PM EDT2024-08-1672.130.000.000.00-3100.00%
TSLA240823P003200002024-07-12 10:33AM EDT2024-08-2374.510.000.000.00--00.00%
TSLA240920P003200002024-07-11 11:41AM EDT2024-09-2076.500.000.000.00-200.00%
TSLA241018P003200002024-07-15 10:27AM EDT2024-10-1868.070.000.000.00-400.00%
TSLA241115P003200002024-07-15 12:41PM EDT2024-11-1573.700.000.000.00-100.00%
TSLA241220P003200002024-07-15 3:57PM EDT2024-12-2081.300.000.000.00-200.00%
TSLA250117P003200002024-07-11 1:51PM EDT2025-01-1789.000.000.000.00-100.00%
TSLA250221P003200002024-07-03 9:53AM EDT2025-02-2193.550.000.000.00--00.00%
TSLA250321P003200002024-07-17 11:47AM EDT2025-03-2190.450.000.000.00-1500.00%
TSLA250620P003200002024-07-15 12:43PM EDT2025-06-2088.800.000.000.00-900.00%
TSLA250919P003200002024-07-16 3:01PM EDT2025-09-1995.250.000.000.00-300.00%
TSLA251219P003200002024-07-17 3:27PM EDT2025-12-19102.890.000.000.00-5800.00%
TSLA260116P003200002024-07-17 10:12AM EDT2026-01-16103.340.000.000.00-100.00%
TSLA260618P003200002024-07-09 11:17AM EDT2026-06-18105.650.000.000.00-500.00%
TSLA261218P003200002024-07-17 11:27AM EDT2026-12-18116.430.000.000.00-100.00%