New Zealand markets open in 5 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.40+0.76 (+0.30%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003300002024-07-16 12:35PM EDT2024-07-190.010.010.02-0.03-75.00%3,0295,36187.50%
TSLA240726C003300002024-07-16 12:34PM EDT2024-07-260.670.760.79-0.41-37.96%1,1557,36288.53%
TSLA240802C003300002024-07-16 12:20PM EDT2024-08-021.111.221.25-0.39-26.00%6033,44876.10%
TSLA240809C003300002024-07-16 12:19PM EDT2024-08-091.601.751.82-0.59-26.94%11766870.19%
TSLA240816C003300002024-07-16 12:36PM EDT2024-08-162.342.332.37-0.38-14.50%6782,75066.39%
TSLA240823C003300002024-07-16 11:32AM EDT2024-08-232.902.873.05-1.10-27.50%3825063.94%
TSLA240830C003300002024-07-16 12:24PM EDT2024-08-303.503.453.85-0.64-15.46%222862.46%
TSLA240920C003300002024-07-16 12:40PM EDT2024-09-205.655.605.70-0.70-11.02%1395,04159.32%
TSLA241018C003300002024-07-16 12:18PM EDT2024-10-189.009.409.55-1.00-10.00%1451,82660.07%
TSLA241115C003300002024-07-16 11:57AM EDT2024-11-1514.6814.1014.20-0.29-1.94%594762.48%
TSLA241220C003300002024-07-16 11:22AM EDT2024-12-2017.9517.2517.45-0.55-2.97%171,87560.59%
TSLA250117C003300002024-07-16 12:25PM EDT2025-01-1719.6019.9520.15-1.45-6.89%1005,61259.95%
TSLA250221C003300002024-07-16 10:20AM EDT2025-02-2123.4523.7524.10-3.11-11.71%15,21360.26%
TSLA250321C003300002024-07-16 12:02PM EDT2025-03-2127.3026.4526.75-4.61-14.45%797160.13%
TSLA250620C003300002024-07-16 11:15AM EDT2025-06-2034.8834.8035.15-2.07-5.60%53,85660.26%
TSLA250919C003300002024-07-16 12:31PM EDT2025-09-1941.8042.2042.80-4.90-10.49%224760.42%
TSLA251219C003300002024-07-16 10:11AM EDT2025-12-1947.2749.0049.90-5.16-9.84%11,98760.65%
TSLA260116C003300002024-07-16 12:29PM EDT2026-01-1650.6450.9551.50-3.46-6.40%182,59660.52%
TSLA260618C003300002024-07-16 12:36PM EDT2026-06-1861.5061.8562.35-1.55-2.46%27315,93161.30%
TSLA261218C003300002024-07-16 12:33PM EDT2026-12-1872.0072.7073.45-2.05-2.77%48,13161.66%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003300002024-07-16 9:39AM EDT2024-07-1976.5577.3577.95-2.25-2.86%20155.96%
TSLA240726P003300002024-07-15 2:04PM EDT2024-07-2671.3577.9578.550.00-1219103.88%
TSLA240802P003300002024-07-15 3:21PM EDT2024-08-0274.5078.0578.800.00-2183.17%
TSLA240816P003300002024-07-12 12:59PM EDT2024-08-1681.6079.0079.550.00-111968.70%
TSLA240823P003300002024-07-11 10:12AM EDT2024-08-2368.3578.8580.200.00--1863.76%
TSLA240830P003300002024-07-15 9:31AM EDT2024-08-3079.0079.5080.850.00-2062.11%
TSLA240920P003300002024-07-12 10:29AM EDT2024-09-2087.1480.9581.700.00-424156.00%
TSLA241018P003300002024-07-12 9:57AM EDT2024-10-1889.0083.2584.350.00-11854.20%
TSLA241115P003300002024-07-15 1:01PM EDT2024-11-1582.3086.7587.550.00-1955.14%
TSLA241220P003300002024-07-09 11:21AM EDT2024-12-2084.2088.7089.550.00-61152.27%
TSLA250117P003300002024-07-15 2:51PM EDT2025-01-1787.8590.4590.900.00-294750.71%
TSLA250221P003300002024-07-03 9:59AM EDT2025-02-21101.7593.0593.900.00--150.58%
TSLA250321P003300002024-06-07 9:35AM EDT2025-03-21151.3993.3096.750.00-1251.97%
TSLA250620P003300002024-07-12 3:46PM EDT2025-06-20102.1299.30101.750.00-76949.94%
TSLA250919P003300002024-07-10 10:53AM EDT2025-09-1999.56102.95107.100.00-2249.40%
TSLA251219P003300002024-07-10 1:25PM EDT2025-12-19102.50108.45109.700.00-365947.09%
TSLA260116P003300002024-07-12 1:24PM EDT2026-01-16111.60108.80110.850.00-410246.82%
TSLA260618P003300002024-07-15 10:25AM EDT2026-06-18112.10114.65118.400.00-5010746.85%
TSLA261218P003300002024-07-15 1:31PM EDT2026-12-18119.55121.20123.800.00-614045.17%