New Zealand markets open in 1 hour

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.28 +1.05 (+0.42%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C004000002024-07-16 12:13PM EDT2024-07-190.010.000.010.00-37,438193.75%
TSLA240726C004000002024-07-18 3:52PM EDT2024-07-260.020.010.02-0.01-33.33%1,3674,36398.44%
TSLA240802C004000002024-07-18 3:56PM EDT2024-08-020.080.060.08-0.03-27.27%2691,83385.16%
TSLA240809C004000002024-07-18 3:57PM EDT2024-08-090.180.160.19-0.01-5.26%1361,48178.91%
TSLA240816C004000002024-07-18 3:37PM EDT2024-08-160.340.320.35-0.06-15.00%1,71410,58375.15%
TSLA240823C004000002024-07-18 2:09PM EDT2024-08-230.550.430.53-0.01-1.79%2338871.24%
TSLA240830C004000002024-07-18 1:26PM EDT2024-08-300.690.580.74-0.13-15.85%173568.60%
TSLA240920C004000002024-07-18 3:58PM EDT2024-09-201.311.321.35-0.09-6.43%1,62711,90763.75%
TSLA241018C004000002024-07-18 3:55PM EDT2024-10-182.882.852.92-0.06-2.04%1292,84262.44%
TSLA241115C004000002024-07-18 3:24PM EDT2024-11-155.255.255.45-0.30-5.41%3891,84763.78%
TSLA241220C004000002024-07-18 3:51PM EDT2024-12-207.257.257.40-0.12-1.63%1723,46361.39%
TSLA250117C004000002024-07-18 3:50PM EDT2025-01-178.938.909.10-0.42-4.49%39521,30460.20%
TSLA250221C004000002024-07-18 3:18PM EDT2025-02-2111.7511.6012.05+0.05+0.43%276160.37%
TSLA250321C004000002024-07-18 3:59PM EDT2025-03-2113.8013.6013.95-0.20-1.43%14217,18559.99%
TSLA250620C004000002024-07-18 3:54PM EDT2025-06-2020.7020.4020.90-0.15-0.72%1069,62559.98%
TSLA250919C004000002024-07-18 3:21PM EDT2025-09-1926.6426.8027.50-0.36-1.33%121,15459.96%
TSLA251219C004000002024-07-18 2:24PM EDT2025-12-1934.4032.9533.95+1.40+4.24%59,96060.11%
TSLA260116C004000002024-07-18 3:57PM EDT2026-01-1635.0034.4536.05-0.75-2.10%737,80160.09%
TSLA260618C004000002024-07-18 3:50PM EDT2026-06-1845.3040.0050.00-0.31-0.68%5111,48160.37%
TSLA261218C004000002024-07-18 3:57PM EDT2026-12-1856.3055.5061.00-0.18-0.32%2531,92662.35%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P004000002023-12-15 2:40PM EDT2024-07-19148.00180.35181.800.00-20924.32%
TSLA240726P004000002024-07-11 10:28AM EDT2024-07-26133.25148.70153.150.00--0124.41%
TSLA240809P004000002024-07-10 3:59PM EDT2024-08-09136.25148.65153.150.00--076.37%
TSLA240816P004000002024-07-15 11:15AM EDT2024-08-16150.35148.65153.15+12.53+9.09%301266.89%
TSLA240920P004000002024-07-15 9:56AM EDT2024-09-20139.48148.75153.350.00-1250.00%
TSLA241018P004000002024-07-08 12:43PM EDT2024-10-18147.72149.35153.600.00--062.22%
TSLA241115P004000002024-07-15 9:30AM EDT2024-11-15150.80150.25154.85+3.41+2.31%2759.50%
TSLA241220P004000002024-07-11 12:17PM EDT2024-12-20156.00152.25155.200.00-2353.51%
TSLA250117P004000002024-07-18 3:34PM EDT2025-01-17154.45151.70156.45-0.99-0.64%92,34052.62%
TSLA250221P004000002024-07-11 2:18PM EDT2025-02-21160.80154.65157.000.00--1549.49%
TSLA250321P004000002024-07-16 10:13AM EDT2025-03-21157.95153.90158.000.00-72148.65%
TSLA250620P004000002024-07-16 10:44AM EDT2025-06-20158.70158.00164.000.00-2250.59%
TSLA250919P004000002024-07-18 3:21PM EDT2025-09-19163.54159.05166.20+10.34+6.75%11647.51%
TSLA251219P004000002024-07-09 1:38PM EDT2025-12-19157.98162.80169.250.00-103746.28%
TSLA260116P004000002024-07-15 11:52AM EDT2026-01-16161.10163.50169.850.00-1718845.67%
TSLA260618P004000002024-07-11 10:05AM EDT2026-06-18160.91169.40172.850.00-123242.90%
TSLA261218P004000002024-07-16 10:26AM EDT2026-12-18178.00173.10180.300.00-1009543.49%