New Zealand markets closed

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:360.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C003600002024-07-19 3:33PM EDT2024-07-260.020.010.03-0.03-60.00%551,956108.59%
TSLA240802C003600002024-07-19 2:46PM EDT2024-08-020.110.100.12-0.12-52.17%7267088.09%
TSLA240809C003600002024-07-19 3:08PM EDT2024-08-090.290.250.29-0.18-38.30%2799079.59%
TSLA240816C003600002024-07-19 3:25PM EDT2024-08-160.490.470.49-0.30-37.97%6011,47674.51%
TSLA240823C003600002024-07-19 1:55PM EDT2024-08-230.760.650.76-0.37-32.74%518270.65%
TSLA240830C003600002024-07-19 1:57PM EDT2024-08-300.900.801.04-0.61-40.40%95467.41%
TSLA240920C003600002024-07-19 3:20PM EDT2024-09-201.811.771.82-0.83-31.44%832,18262.46%
TSLA241018C003600002024-07-19 3:53PM EDT2024-10-183.743.653.80-1.38-26.95%645261.49%
TSLA241115C003600002024-07-19 1:23PM EDT2024-11-156.506.406.70-3.40-34.34%131,75462.93%
TSLA241220C003600002024-07-19 3:48PM EDT2024-12-208.658.558.80-2.45-22.07%343,19960.44%
TSLA250117C003600002024-07-19 3:32PM EDT2025-01-1710.5510.4010.70-2.70-20.38%934,98159.44%
TSLA250221C003600002024-07-18 12:23PM EDT2025-02-2118.2913.0014.100.00-514059.68%
TSLA250321C003600002024-07-19 1:06PM EDT2025-03-2115.3515.2515.75-5.65-26.90%302,11959.20%
TSLA250620C003600002024-07-19 3:13PM EDT2025-06-2022.8522.1522.70-4.15-15.37%271,67259.18%
TSLA250919C003600002024-07-15 9:42AM EDT2025-09-1941.0028.5029.500.00-149959.33%
TSLA251219C003600002024-07-19 2:33PM EDT2025-12-1935.7035.0035.90-6.65-15.70%342,17559.74%
TSLA260116C003600002024-07-19 3:55PM EDT2026-01-1637.6136.6037.55-9.49-20.15%561,93159.61%
TSLA260618C003600002024-07-19 3:18PM EDT2026-06-1847.7646.5547.55-7.36-13.35%32,89160.30%
TSLA261218C003600002024-07-19 3:18PM EDT2026-12-1858.0057.2060.05-8.59-12.90%841,12761.49%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P003600002024-07-18 3:53PM EDT2024-07-26111.23118.25122.000.00-30185.16%
TSLA240809P003600002024-07-09 3:27PM EDT2024-08-0998.69116.65122.300.00-10105.98%
TSLA240816P003600002024-07-18 10:28AM EDT2024-08-16105.95119.30121.800.00-3384.38%
TSLA240920P003600002024-07-18 3:55PM EDT2024-09-20112.10119.40122.300.00-1160.23%
TSLA241018P003600002024-07-18 1:27PM EDT2024-10-18107.02118.00126.000.00-51667.35%
TSLA241115P003600002024-07-18 1:13PM EDT2024-11-15109.35122.60124.500.00-22253.66%
TSLA241220P003600002024-07-15 3:00PM EDT2024-12-20111.00121.40125.550.00-363750.38%
TSLA250117P003600002024-07-16 2:43PM EDT2025-01-17112.25124.50126.250.00-143048.16%
TSLA250221P003600002024-07-11 2:43PM EDT2025-02-21124.75123.00131.200.00--5054.17%
TSLA250321P003600002024-06-26 9:43AM EDT2025-03-21166.82124.45131.350.00-4251.23%
TSLA250620P003600002024-07-03 9:50AM EDT2025-06-20131.65128.75135.300.00-2549.24%
TSLA250919P003600002024-07-11 11:39AM EDT2025-09-19128.00132.15138.550.00-1147.42%
TSLA251219P003600002024-07-10 1:50PM EDT2025-12-19123.60135.35141.950.00-110446.45%
TSLA260116P003600002024-07-12 12:16PM EDT2026-01-16134.90136.60142.250.00-23445.53%
TSLA260618P003600002024-06-11 9:54AM EDT2026-06-18192.74129.55135.350.00-26334.19%
TSLA261218P003600002024-07-18 3:37PM EDT2026-12-18145.00146.10154.450.00-12244.57%