New Zealand markets close in 5 hours 17 minutes

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:420.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C004200002024-07-19 9:30AM EDT2024-07-260.020.000.01+0.01+100.00%5271131.25%
TSLA240802C004200002024-07-19 3:24PM EDT2024-08-020.030.010.04-0.02-40.00%84531100.00%
TSLA240809C004200002024-07-18 11:06AM EDT2024-08-090.150.050.090.00-81389.06%
TSLA240816C004200002024-07-19 1:16PM EDT2024-08-160.160.130.16-0.13-44.83%362283.01%
TSLA240823C004200002024-07-19 9:48AM EDT2024-08-230.270.140.28-0.16-37.21%1877.25%
TSLA240830C004200002024-07-18 1:53PM EDT2024-08-300.510.200.410.00-32073.78%
TSLA240920C004200002024-07-19 2:51PM EDT2024-09-200.690.640.67-0.44-38.94%403,06766.85%
TSLA241018C004200002024-07-19 10:02AM EDT2024-10-181.851.531.60-0.95-33.93%2521764.27%
TSLA241115C004200002024-07-19 2:47PM EDT2024-11-153.153.103.25-1.22-27.92%791464.82%
TSLA241220C004200002024-07-19 3:49PM EDT2024-12-204.604.404.60-1.29-21.90%883361.74%
TSLA250117C004200002024-07-19 3:59PM EDT2025-01-175.755.655.85-1.85-24.34%384,73160.41%
TSLA250221C004200002024-07-19 1:22PM EDT2025-02-218.007.608.55-2.80-25.93%76160.73%
TSLA250321C004200002024-07-19 2:28PM EDT2025-03-219.509.409.70-2.22-18.94%29018,09960.07%
TSLA250620C004200002024-07-19 2:37PM EDT2025-06-2015.2014.8515.45-3.85-20.21%127,07259.67%
TSLA250919C004200002024-07-17 12:35PM EDT2025-09-1925.7020.2021.450.00-160459.60%
TSLA251219C004200002024-07-19 1:48PM EDT2025-12-1926.8025.8026.95-5.46-16.92%21,48359.63%
TSLA260116C004200002024-07-19 2:39PM EDT2026-01-1627.9527.5028.45-4.35-13.47%63,25759.58%
TSLA260618C004200002024-07-19 12:30PM EDT2026-06-1837.4036.7037.80-5.50-12.82%105,40360.08%
TSLA261218C004200002024-07-19 2:47PM EDT2026-12-1847.7046.9048.75-5.30-10.00%2338960.74%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816P004200002024-07-05 11:18AM EDT2024-08-16171.00179.05181.850.00-10109.38%
TSLA240920P004200002024-07-11 12:37PM EDT2024-09-20170.24178.70181.950.00-1073.34%
TSLA241018P004200002024-07-19 12:30PM EDT2024-10-18180.90176.20185.00+6.80+3.91%55379.22%
TSLA241115P004200002024-07-17 2:31PM EDT2024-11-15172.76178.00182.450.00-12656.78%
TSLA241220P004200002024-07-17 3:27PM EDT2024-12-20172.90180.65182.650.00-1250.98%
TSLA250117P004200002024-07-08 11:02AM EDT2025-01-17167.50180.95182.600.00-2546.63%
TSLA250321P004200002024-02-07 10:38AM EDT2025-03-21232.16237.10239.800.00--0128.10%
TSLA250620P004200002024-07-09 2:41PM EDT2025-06-20167.92182.25188.500.00-420748.17%
TSLA250919P004200002024-07-12 9:38AM EDT2025-09-19190.00183.80192.000.00-215447.85%
TSLA251219P004200002024-07-19 3:28PM EDT2025-12-19188.20186.40195.00+7.90+4.38%26447.02%
TSLA260116P004200002024-07-09 12:29PM EDT2026-01-16174.35186.55195.000.00-10410345.80%
TSLA260618P004200002024-07-19 10:10AM EDT2026-06-18190.76190.80196.15-7.79-3.92%3441.61%
TSLA261218P004200002024-07-05 3:55PM EDT2026-12-18190.99194.00203.800.00-9943.21%