New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.37-8.86 (-3.55%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003900002024-07-17 10:05AM EDT2024-07-190.010.000.010.00-31,969275.00%
TSLA240726C003900002024-07-19 3:10PM EDT2024-07-260.010.000.01-0.01-50.00%5373296.88%
TSLA240802C003900002024-07-19 2:24PM EDT2024-08-020.050.040.06-0.04-44.44%2334187.11%
TSLA240809C003900002024-07-19 2:21PM EDT2024-08-090.150.130.15-0.15-50.00%519180.47%
TSLA240816C003900002024-07-19 2:47PM EDT2024-08-160.250.260.27-0.30-54.55%5372375.83%
TSLA240823C003900002024-07-17 3:45PM EDT2024-08-230.450.340.41-0.18-28.57%1013071.39%
TSLA240830C003900002024-07-17 2:01PM EDT2024-08-300.900.480.560.00-111768.51%
TSLA240920C003900002024-07-19 2:54PM EDT2024-09-201.071.081.10-0.61-36.31%7892563.43%
TSLA241018C003900002024-07-19 2:31PM EDT2024-10-182.402.412.47-1.55-39.24%2613262.00%
TSLA241115C003900002024-07-18 11:01AM EDT2024-11-154.724.504.65-2.28-32.57%325363.01%
TSLA241220C003900002024-07-19 3:03PM EDT2024-12-206.286.306.45-1.67-21.01%91,83960.66%
TSLA250117C003900002024-07-19 3:04PM EDT2025-01-177.857.857.95-2.25-22.28%122,88159.46%
TSLA250221C003900002024-07-18 9:30AM EDT2025-02-2113.4010.2510.650.00-14259.54%
TSLA250321C003900002024-07-18 2:32PM EDT2025-03-2115.3012.1012.350.00-2024759.13%
TSLA250620C003900002024-07-19 9:47AM EDT2025-06-2019.4518.6018.90-4.10-17.41%133,98859.30%
TSLA250919C003900002024-07-17 10:30AM EDT2025-09-1930.9524.6525.050.00-419759.27%
TSLA251219C003900002024-07-19 1:07PM EDT2025-12-1930.2030.6031.30-5.75-15.99%118,10459.55%
TSLA260116C003900002024-07-19 10:15AM EDT2026-01-1633.1532.3532.80-4.20-11.24%284859.46%
TSLA260618C003900002024-07-18 3:48PM EDT2026-06-1843.3542.1042.65-4.00-8.45%12,01160.15%
TSLA261218C003900002024-07-19 12:43PM EDT2026-12-1851.9052.9553.50-9.40-15.33%943560.86%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003900002024-01-04 12:02PM EDT2024-07-19148.54201.15203.050.00--01,793.90%
TSLA240726P003900002024-07-18 10:12AM EDT2024-07-26135.85149.15149.850.00-20141.02%
TSLA240816P003900002024-07-09 11:04AM EDT2024-08-16131.80149.20149.850.00-2074.12%
TSLA240920P003900002024-01-25 11:17AM EDT2024-09-20203.35197.10198.850.00-10213.95%
TSLA241018P003900002024-07-18 10:29AM EDT2024-10-18136.84149.60150.550.00-101051.44%
TSLA241115P003900002024-07-18 11:04AM EDT2024-11-15138.07150.35151.200.00-1949.66%
TSLA250117P003900002024-07-16 11:45AM EDT2025-01-17142.34151.75152.550.00-2345.82%
TSLA250221P003900002024-07-15 10:43AM EDT2025-02-21136.60152.40153.550.00-142845.02%
TSLA250321P003900002024-07-16 9:52AM EDT2025-03-21147.00153.25154.250.00--144.18%
TSLA250620P003900002024-07-10 3:54PM EDT2025-06-20141.40155.40159.100.00-9846.43%
TSLA250919P003900002024-07-10 9:38AM EDT2025-09-19145.96158.85161.650.00-22244.62%
TSLA251219P003900002024-06-12 11:29AM EDT2025-12-19211.64155.50162.450.00-1241.45%
TSLA260116P003900002024-07-10 10:20AM EDT2026-01-16152.18161.70164.850.00-21842.98%
TSLA260618P003900002024-07-16 2:37PM EDT2026-06-18159.42165.95169.550.00-24842.23%
TSLA261218P003900002024-07-09 12:21PM EDT2026-12-18160.99170.95175.100.00--341.78%