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:410.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C004100002024-07-19 11:11AM EDT2024-07-260.010.000.01-0.01-50.00%155181125.00%
TSLA240802C004100002024-07-19 2:36PM EDT2024-08-020.030.030.04-0.03-50.00%4168199.22%
TSLA240809C004100002024-07-19 2:53PM EDT2024-08-090.100.070.11-0.05-33.33%83888.09%
TSLA240816C004100002024-07-19 3:42PM EDT2024-08-160.180.160.18-0.12-40.00%515,97081.45%
TSLA240823C004100002024-07-18 10:40AM EDT2024-08-230.460.230.330.00-32477.25%
TSLA240830C004100002024-07-18 3:49PM EDT2024-08-300.490.260.460.00-11072.75%
TSLA240920C004100002024-07-19 3:50PM EDT2024-09-200.760.740.78-0.58-43.28%632,12566.06%
TSLA241018C004100002024-07-19 11:22AM EDT2024-10-181.781.751.82-1.37-43.49%859763.75%
TSLA241115C004100002024-07-19 10:11AM EDT2024-11-154.103.503.65-1.10-21.15%385564.54%
TSLA241220C004100002024-07-19 1:15PM EDT2024-12-205.054.905.15-2.05-28.87%958861.60%
TSLA250117C004100002024-07-19 3:37PM EDT2025-01-176.406.256.45-1.80-21.95%474,25860.25%
TSLA250221C004100002024-07-18 3:41PM EDT2025-02-2111.008.208.950.00-8012260.13%
TSLA250321C004100002024-07-19 1:19PM EDT2025-03-2110.1910.0510.55-3.81-27.21%222959.87%
TSLA250620C004100002024-07-19 3:10PM EDT2025-06-2016.4015.9016.40-3.10-15.90%51,61959.60%
TSLA250919C004100002024-07-19 3:52PM EDT2025-09-1922.0021.4522.40-5.10-18.82%19659.50%
TSLA251219C004100002024-07-18 2:52PM EDT2025-12-1928.9627.0528.30-3.24-10.06%199259.64%
TSLA260116C004100002024-07-19 2:42PM EDT2026-01-1629.1528.8529.80-4.65-13.76%282059.61%
TSLA260618C004100002024-07-18 3:00PM EDT2026-06-1838.9538.2539.25-5.40-12.18%11,88260.15%
TSLA261218C004100002024-07-15 3:01PM EDT2026-12-1849.7348.5550.10-11.57-18.87%119660.77%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920P004100002024-07-11 12:37PM EDT2024-09-20160.40168.70171.950.00-1070.87%
TSLA241220P004100002024-07-16 2:10PM EDT2024-12-20157.55168.85172.900.00-414250.57%
TSLA250117P004100002024-07-18 2:51PM EDT2025-01-17163.20171.30172.950.00-2546.73%
TSLA250620P004100002024-07-12 3:04PM EDT2025-06-20168.64173.05179.350.00-505148.30%
TSLA250919P004100002024-07-09 2:38PM EDT2025-09-19162.08174.80183.000.00-4247.95%
TSLA251219P004100002024-07-10 9:44AM EDT2025-12-19165.35177.05186.000.00-2546.99%
TSLA260116P004100002024-07-10 11:46AM EDT2026-01-16166.60177.70186.700.00-23546.52%
TSLA260618P004100002024-07-02 10:24AM EDT2026-06-18191.60181.00188.850.00-2243.11%