New Zealand markets close in 5 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C003250002024-07-19 3:59PM EDT2024-07-260.100.080.10-0.17-62.96%3,0242,57098.83%
TSLA240802C003250002024-07-19 3:59PM EDT2024-08-020.370.350.37-0.41-52.56%3574,03881.15%
TSLA240809C003250002024-07-19 3:59PM EDT2024-08-090.740.710.77-0.63-45.99%12555673.97%
TSLA240816C003250002024-07-19 3:59PM EDT2024-08-161.211.161.21-0.78-39.20%2484,43369.80%
TSLA240823C003250002024-07-19 3:59PM EDT2024-08-231.611.471.75-1.03-39.02%1963666.46%
TSLA240830C003250002024-07-19 3:12PM EDT2024-08-302.141.742.38-1.16-35.15%112464.09%
TSLA240920C003250002024-07-19 3:59PM EDT2024-09-203.603.553.70-1.78-33.09%5124,19460.37%
TSLA241018C003250002024-07-19 3:51PM EDT2024-10-186.556.456.60-2.25-25.57%3842,74660.07%
TSLA241115C003250002024-07-19 3:43PM EDT2024-11-1510.4510.1510.45-3.10-22.88%6,96111,50561.91%
TSLA250321C003250002024-07-19 12:42PM EDT2025-03-2120.6020.7521.35-5.30-20.46%4150058.97%
TSLA250919C003250002024-07-19 11:31AM EDT2025-09-1936.3534.2037.50-7.77-17.61%113159.53%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P003250002024-07-19 10:29AM EDT2024-07-2683.1583.2087.10+9.62+13.08%2117151.03%
TSLA240802P003250002024-07-19 12:45PM EDT2024-08-0287.3282.8087.15+9.37+12.02%132103.42%
TSLA240809P003250002024-07-19 12:46PM EDT2024-08-0987.5082.3587.65+9.35+11.96%1389.48%
TSLA240816P003250002024-07-18 3:51PM EDT2024-08-1677.0085.0087.200.00-23054.79%
TSLA240823P003250002024-07-16 11:39AM EDT2024-08-2374.8383.1588.700.00-1176.73%
TSLA240920P003250002024-07-18 9:47AM EDT2024-09-2078.8587.3088.600.00-52252.69%
TSLA241018P003250002024-07-17 12:50PM EDT2024-10-1881.7085.2594.000.00-33350.90%
TSLA241115P003250002024-07-17 12:50PM EDT2024-11-1585.0090.8093.150.00-32151.53%
TSLA250321P003250002024-06-07 9:35AM EDT2025-03-21146.6789.3093.000.00-1337.77%
TSLA250919P003250002024-07-10 1:08PM EDT2025-09-1994.90104.40110.350.00-111548.29%