New Zealand markets close in 3 hours 50 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
227.25 -19.13 (-7.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C003700002024-07-23 3:59PM EDT2024-07-260.030.010.03+0.01+50.00%1,7453,186153.13%
TSLA240802C003700002024-07-23 3:58PM EDT2024-08-020.130.110.13-0.02-13.33%455589100.59%
TSLA240809C003700002024-07-23 3:59PM EDT2024-08-090.310.300.31+0.02+6.90%4810187.01%
TSLA240816C003700002024-07-23 3:58PM EDT2024-08-160.500.470.49-0.15-23.08%2083,18378.32%
TSLA240823C003700002024-07-23 3:55PM EDT2024-08-230.760.640.76+0.19+33.33%199673.24%
TSLA240830C003700002024-07-23 3:58PM EDT2024-08-300.960.831.11-0.22-18.64%1111370.02%
TSLA240920C003700002024-07-23 3:47PM EDT2024-09-201.831.751.77-0.50-21.46%6518,47363.11%
TSLA241018C003700002024-07-23 3:38PM EDT2024-10-183.703.553.75-0.82-18.14%948,59061.52%
TSLA241115C003700002024-07-23 3:17PM EDT2024-11-156.906.456.70-0.50-6.76%2235263.03%
TSLA241220C003700002024-07-23 3:54PM EDT2024-12-209.008.709.00-1.10-10.89%3683960.65%
TSLA250117C003700002024-07-23 3:16PM EDT2025-01-1711.0910.6010.95-0.26-2.29%255,49359.57%
TSLA250221C003700002024-07-23 2:43PM EDT2025-02-2113.9513.2014.25-1.42-9.24%1828859.53%
TSLA250321C003700002024-07-22 1:13PM EDT2025-03-2117.1515.5516.100.00-2164659.19%
TSLA250620C003700002024-07-23 3:35PM EDT2025-06-2023.4122.5523.25-1.34-5.41%353,10759.07%
TSLA250919C003700002024-07-23 3:37PM EDT2025-09-1930.4029.1030.30-1.40-4.40%144659.23%
TSLA251219C003700002024-07-23 3:59PM EDT2025-12-1936.4035.5537.15-2.97-7.54%51,12359.65%
TSLA260116C003700002024-07-23 11:57AM EDT2026-01-1639.2437.6038.75-1.83-4.46%362059.64%
TSLA260618C003700002024-07-23 3:02PM EDT2026-06-1849.0447.8049.00-0.41-0.83%51,92060.28%
TSLA261218C003700002024-07-23 1:51PM EDT2026-12-1860.3858.7560.60-2.33-3.72%223,37161.03%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P003700002024-07-19 3:59PM EDT2024-07-26130.52121.95125.000.00-90266.41%
TSLA240802P003700002024-07-22 9:30AM EDT2024-08-02125.00122.25125.000.00-2275.00%
TSLA240816P003700002024-07-18 2:02PM EDT2024-08-16116.50122.90124.400.00-4456.64%
TSLA240920P003700002024-07-15 2:12PM EDT2024-09-20113.00123.10124.900.00-6459.25%
TSLA241018P003700002024-07-23 1:39PM EDT2024-10-18124.65123.60126.60-68.64-35.51%3050.22%
TSLA241115P003700002024-07-09 9:35AM EDT2024-11-15120.47125.10127.500.00-1154.40%
TSLA241220P003700002024-07-15 10:31AM EDT2024-12-20115.00126.15128.650.00-1151.09%
TSLA250117P003700002024-07-23 11:50AM EDT2025-01-17125.83127.60128.95-4.36-3.35%4647.68%
TSLA250221P003700002024-07-22 2:13PM EDT2025-02-21126.30128.45131.350.00-145748.74%
TSLA250321P003700002024-02-29 11:07AM EDT2025-03-21168.00191.70196.050.00-10129.84%
TSLA250620P003700002024-07-03 10:33AM EDT2025-06-20136.08130.80137.850.00-3548.40%
TSLA250919P003700002024-07-11 12:33PM EDT2025-09-19138.63134.60141.050.00-2346.52%
TSLA251219P003700002024-07-09 11:20AM EDT2025-12-19135.55138.00144.850.00-2645.93%
TSLA260116P003700002024-07-10 10:14AM EDT2026-01-16135.60139.45145.100.00-1244.96%
TSLA260618P003700002024-07-05 12:53PM EDT2026-06-18148.35144.75150.200.00-508843.82%
TSLA261218P003700002024-07-22 2:49PM EDT2026-12-18150.12149.40156.850.00-255243.59%