New Zealand markets open in 4 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.92+1.28 (+0.51%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C004400002024-07-15 12:45PM EDT2024-07-190.010.000.010.00-3398156.25%
TSLA240726C004400002024-07-16 12:46PM EDT2024-07-260.020.010.04-0.02-50.00%1041106.25%
TSLA240802C004400002024-07-16 10:10AM EDT2024-08-020.100.070.09-0.01-9.09%810492.77%
TSLA240809C004400002024-07-16 10:08AM EDT2024-08-090.140.140.17-0.06-30.00%36384.57%
TSLA240816C004400002024-07-16 10:14AM EDT2024-08-160.230.240.25-0.03-11.54%183,67379.00%
TSLA240823C004400002024-07-16 10:19AM EDT2024-08-230.350.310.37-0.07-16.67%32574.61%
TSLA240830C004400002024-07-15 1:26PM EDT2024-08-300.840.420.510.00-51471.73%
TSLA240920C004400002024-07-16 11:56AM EDT2024-09-201.040.981.01-0.65-38.46%61,53566.82%
TSLA241018C004400002024-07-16 11:32AM EDT2024-10-182.202.232.29-0.42-16.03%116765.22%
TSLA241115C004400002024-07-16 10:30AM EDT2024-11-154.254.204.30-1.75-29.17%32465.85%
TSLA241220C004400002024-07-16 11:04AM EDT2024-12-206.105.906.05-0.35-5.43%2046163.28%
TSLA250117C004400002024-07-16 11:36AM EDT2025-01-177.407.507.60-1.25-14.45%31,95662.16%
TSLA250221C004400002024-07-12 10:17AM EDT2025-02-219.859.8510.400.00-2362.17%
TSLA250321C004400002024-07-15 11:10AM EDT2025-03-2115.3012.0012.200.00-36261.98%
TSLA250620C004400002024-07-16 12:36PM EDT2025-06-2017.9018.3018.55-3.59-16.71%556661.43%
TSLA250919C004400002024-07-16 10:08AM EDT2025-09-1922.9024.4024.80+1.40+6.51%146161.13%
TSLA251219C004400002024-07-16 11:16AM EDT2025-12-1930.5030.4030.90-3.23-9.58%62,64761.05%
TSLA260116C004400002024-07-16 11:37AM EDT2026-01-1631.8231.9532.40-5.18-14.00%11,71560.79%
TSLA260618C004400002024-07-16 9:51AM EDT2026-06-1842.1541.7542.35-5.87-12.22%21,27961.10%
TSLA261218C004400002024-07-12 1:58PM EDT2026-12-1851.8851.9053.450.00-39661.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P004400002024-02-07 10:34AM EDT2024-07-19252.740.000.000.00--00.00%
TSLA240816P004400002024-07-08 3:10PM EDT2024-08-16187.60186.75187.550.00--097.92%
TSLA240920P004400002024-07-05 11:03AM EDT2024-09-20191.57186.80187.750.00-1069.01%
TSLA241115P004400002024-07-05 10:16AM EDT2024-11-15193.90187.10188.550.00-10210154.58%
TSLA241220P004400002024-07-11 12:15PM EDT2024-12-20195.25188.00188.900.00--251.15%
TSLA250117P004400002024-07-08 11:45AM EDT2025-01-17184.30188.30189.400.00-6350.65%
TSLA250221P004400002024-07-09 12:25PM EDT2025-02-21180.63189.45190.650.00--250.06%
TSLA250321P004400002024-07-05 3:26PM EDT2025-03-21192.00189.85191.550.00-8449.33%
TSLA250620P004400002024-07-11 3:42PM EDT2025-06-20201.47190.45195.350.00-629448.86%
TSLA250919P004400002024-07-09 3:24PM EDT2025-09-19188.35193.35198.100.00-4347.07%
TSLA251219P004400002024-07-09 11:29AM EDT2025-12-19193.80195.75201.800.00-2246.85%
TSLA260116P004400002024-07-09 1:29PM EDT2026-01-16193.65198.75202.700.00-1105646.56%
TSLA260618P004400002024-07-08 1:36PM EDT2026-06-18203.89201.00206.050.00-2244.11%
TSLA261218P004400002024-07-08 1:36PM EDT2026-12-18208.53204.30211.000.00--342.93%