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:430.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C004300002024-07-18 2:40PM EDT2024-07-260.010.000.010.00-128262134.38%
TSLA240802C004300002024-07-18 3:42PM EDT2024-08-020.020.000.03-0.02-50.00%15899.22%
TSLA240809C004300002024-07-19 1:11PM EDT2024-08-090.070.060.08-0.07-50.00%221692.38%
TSLA240816C004300002024-07-19 3:57PM EDT2024-08-160.130.120.13-0.07-35.00%221,41184.57%
TSLA240823C004300002024-07-18 1:47PM EDT2024-08-230.360.110.250.00-51978.52%
TSLA240830C004300002024-07-19 2:53PM EDT2024-08-300.270.160.36-0.13-32.50%11074.80%
TSLA240920C004300002024-07-19 11:35AM EDT2024-09-200.600.550.58-0.40-40.00%13,11767.58%
TSLA241018C004300002024-07-19 10:25AM EDT2024-10-181.411.341.41-0.52-26.94%4013364.77%
TSLA241115C004300002024-07-19 3:26PM EDT2024-11-152.932.792.90-1.12-27.65%9083065.19%
TSLA241220C004300002024-07-19 11:58AM EDT2024-12-204.254.004.20-2.05-32.54%638862.13%
TSLA250117C004300002024-07-19 12:46PM EDT2025-01-175.455.155.30-2.40-30.57%51,34060.60%
TSLA250221C004300002024-07-17 2:34PM EDT2025-02-218.706.857.90-0.70-7.45%22760.77%
TSLA250321C004300002024-07-19 3:58PM EDT2025-03-218.708.558.95-2.40-21.62%3930360.03%
TSLA250620C004300002024-07-19 3:10PM EDT2025-06-2014.4514.0014.50-3.55-19.72%427959.79%
TSLA250919C004300002024-07-18 10:50AM EDT2025-09-1924.3019.3020.400.00-1512359.78%
TSLA251219C004300002024-07-19 10:01AM EDT2025-12-1926.5024.6025.75-4.70-15.06%586059.65%
TSLA260116C004300002024-07-16 9:41AM EDT2026-01-1634.6526.1527.250.00-133359.55%
TSLA260618C004300002024-07-19 2:39PM EDT2026-06-1835.8035.4536.40-6.00-14.35%164860.09%
TSLA261218C004300002024-07-18 2:52PM EDT2026-12-1851.7544.6047.950.00-315360.64%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P004300002024-07-15 11:17AM EDT2024-07-26168.00188.25192.100.00-100248.44%
TSLA240920P004300002024-07-15 9:53AM EDT2024-09-20169.00188.70191.950.00-1075.73%
TSLA241115P004300002024-07-05 3:59PM EDT2024-11-15180.00187.45192.450.00-252558.57%
TSLA241220P004300002024-07-11 10:07AM EDT2024-12-20164.13188.20192.500.00-2251.75%
TSLA250117P004300002024-07-02 10:52AM EDT2025-01-17202.59190.90192.400.00-303047.07%
TSLA250321P004300002024-07-05 3:26PM EDT2025-03-21182.75188.40195.700.00-4351.43%
TSLA250620P004300002024-07-09 11:27AM EDT2025-06-20179.15191.70197.750.00-4948.08%
TSLA250919P004300002024-07-09 11:28AM EDT2025-09-19182.15192.75201.000.00-2147.64%
TSLA251219P004300002024-07-02 10:06AM EDT2025-12-19207.70194.90204.000.00-2046.97%
TSLA260116P004300002024-07-05 3:25PM EDT2026-01-16190.25195.15204.000.00-2245.75%
TSLA260618P004300002024-07-19 3:13PM EDT2026-06-18201.49199.80206.05+6.79+3.49%1342.48%
TSLA261218P004300002024-07-19 2:39PM EDT2026-12-18207.12205.00208.30+4.12+2.03%4739.73%