New Zealand markets close in 5 hours 28 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
226.70 -19.68 (-7.99%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C003500002024-07-23 3:59PM EDT2024-07-260.060.050.06+0.01+20.00%5,3248,664128.13%
TSLA240802C003500002024-07-23 3:59PM EDT2024-08-020.240.230.25-0.06-20.00%1,3262,95092.58%
TSLA240809C003500002024-07-23 3:59PM EDT2024-08-090.530.500.53-0.11-17.19%4821,89881.15%
TSLA240816C003500002024-07-23 3:59PM EDT2024-08-160.790.770.80-0.23-22.55%1,5346,19274.02%
TSLA240823C003500002024-07-23 3:34PM EDT2024-08-231.191.021.19-0.22-15.60%6862769.75%
TSLA240830C003500002024-07-23 3:59PM EDT2024-08-301.481.351.60-0.39-20.86%2369266.97%
TSLA240920C003500002024-07-23 3:59PM EDT2024-09-202.592.562.59-0.81-23.82%89310,34861.22%
TSLA241018C003500002024-07-23 3:53PM EDT2024-10-185.155.005.10-1.00-16.26%6455,81860.52%
TSLA241115C003500002024-07-23 3:59PM EDT2024-11-158.508.358.60-1.42-14.31%1,2012,71962.19%
TSLA241220C003500002024-07-23 3:35PM EDT2024-12-2011.0011.0011.20-1.60-12.70%974,69260.09%
TSLA250117C003500002024-07-23 3:59PM EDT2025-01-1713.3013.1013.45-1.65-11.04%76015,67059.16%
TSLA250221C003500002024-07-23 3:58PM EDT2025-02-2116.7015.9517.20-1.67-9.09%26110959.33%
TSLA250321C003500002024-07-23 2:56PM EDT2025-03-2119.0518.4519.00-1.95-9.29%621,64858.87%
TSLA250620C003500002024-07-23 3:56PM EDT2025-06-2026.3626.0026.60-2.14-7.51%6127,99358.98%
TSLA250919C003500002024-07-23 3:30PM EDT2025-09-1934.4332.7033.90-1.57-4.36%1062959.15%
TSLA251219C003500002024-07-23 1:19PM EDT2025-12-1940.7039.3540.95-2.65-6.11%23,76159.64%
TSLA260116C003500002024-07-23 3:58PM EDT2026-01-1642.2041.4542.60-2.95-6.53%1555,55559.66%
TSLA260618C003500002024-07-23 3:48PM EDT2026-06-1853.1551.8052.95-2.20-3.97%655,39460.34%
TSLA261218C003500002024-07-23 3:59PM EDT2026-12-1863.7062.8064.60-3.28-4.90%421,96461.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P003500002024-07-19 3:49PM EDT2024-07-26110.61101.95105.000.00-55206.25%
TSLA240802P003500002024-07-22 3:58PM EDT2024-08-0298.65102.45104.550.00-42115.14%
TSLA240809P003500002024-07-23 2:35PM EDT2024-08-09102.50102.10105.20+2.81+2.82%14357.03%
TSLA240816P003500002024-07-23 3:08PM EDT2024-08-16102.25103.00104.65+3.63+3.68%1410760.16%
TSLA240823P003500002024-07-23 10:22AM EDT2024-08-23102.50102.80105.75+2.50+2.50%6563.43%
TSLA240920P003500002024-07-23 3:36PM EDT2024-09-20102.67104.05105.35-7.56-6.86%138350.76%
TSLA241018P003500002024-07-19 11:36AM EDT2024-10-18106.30104.75107.20-5.26-4.71%32955.00%
TSLA241115P003500002024-07-19 1:43PM EDT2024-11-15114.85106.80109.300.00-127950.79%
TSLA241220P003500002024-07-17 1:43PM EDT2024-12-20107.30108.15110.700.00-146551.34%
TSLA250117P003500002024-07-15 2:48PM EDT2025-01-17103.70109.50111.500.00-1614548.87%
TSLA250221P003500002024-07-10 9:52AM EDT2025-02-21102.93110.95114.600.00--5550.30%
TSLA250321P003500002024-07-22 1:20PM EDT2025-03-21111.00112.25116.050.00-1649.61%
TSLA250620P003500002024-07-18 3:03PM EDT2025-06-20116.35115.85119.700.00-21946.99%
TSLA250919P003500002024-07-18 1:37PM EDT2025-09-19116.96118.40124.700.00-2246.99%
TSLA251219P003500002024-07-22 3:49PM EDT2025-12-19123.00122.10128.700.00-226146.36%
TSLA260116P003500002024-07-22 1:13PM EDT2026-01-16124.35123.90128.700.00-1210045.15%
TSLA260618P003500002024-07-23 9:35AM EDT2026-06-18129.25131.10133.95-0.23-0.18%423743.96%
TSLA261218P003500002024-07-18 11:13AM EDT2026-12-18136.01134.10141.200.00-115444.00%