New Zealand markets close in 5 hours 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.38-5.13 (-2.04%)
At close: 04:00PM EDT
226.75 -19.63 (-7.97%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726C004500002024-07-23 3:48PM EDT2024-07-260.010.000.010.00-1684,944168.75%
TSLA240802C004500002024-07-23 3:52PM EDT2024-08-020.020.010.020.00-835848110.94%
TSLA240809C004500002024-07-23 3:41PM EDT2024-08-090.050.040.07-0.01-16.67%31476696.88%
TSLA240816C004500002024-07-23 3:28PM EDT2024-08-160.120.090.12+0.01+9.09%25671787.89%
TSLA240823C004500002024-07-23 3:40PM EDT2024-08-230.170.110.19-0.02-10.53%6013880.76%
TSLA240830C004500002024-07-23 3:59PM EDT2024-08-300.230.180.34-0.02-8.00%219978.13%
TSLA240920C004500002024-07-23 3:59PM EDT2024-09-200.490.460.50-0.16-24.62%1965,11668.31%
TSLA241018C004500002024-07-23 3:42PM EDT2024-10-181.251.191.26-0.27-17.76%9136665.21%
TSLA241115C004500002024-07-23 10:27AM EDT2024-11-152.882.562.67-0.20-6.49%714965.47%
TSLA241220C004500002024-07-23 3:27PM EDT2024-12-203.903.853.90-0.50-11.36%9881062.48%
TSLA250117C004500002024-07-23 3:56PM EDT2025-01-175.094.855.10-0.55-9.75%926,95660.86%
TSLA250221C004500002024-07-23 3:47PM EDT2025-02-217.016.607.450.00-36860.82%
TSLA250321C004500002024-07-23 1:42PM EDT2025-03-218.558.158.65-1.00-10.47%152560.09%
TSLA250620C004500002024-07-23 3:55PM EDT2025-06-2013.7513.4014.05-1.43-9.42%7445,80559.55%
TSLA250919C004500002024-07-23 3:53PM EDT2025-09-1919.4418.7019.90-1.59-7.56%658359.47%
TSLA251219C004500002024-07-23 12:57PM EDT2025-12-1925.2524.2025.80-1.65-6.13%41,34659.66%
TSLA260116C004500002024-07-23 3:44PM EDT2026-01-1627.0026.0027.15-1.75-6.09%92,23559.58%
TSLA260618C004500002024-07-23 3:56PM EDT2026-06-1836.2535.3536.50-2.25-5.84%442,22360.05%
TSLA261218C004500002024-07-23 3:42PM EDT2026-12-1846.9045.7547.60-2.80-5.63%2732,19460.69%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240726P004500002024-07-23 3:49PM EDT2024-07-26202.10201.95205.00+4.10+2.07%50312.30%
TSLA240802P004500002024-07-23 2:29PM EDT2024-08-02202.72202.25204.65+4.74+2.39%100179.20%
TSLA240816P004500002024-07-23 11:26AM EDT2024-08-16200.90202.60204.35-3.04-1.49%40112.60%
TSLA240920P004500002024-07-19 3:49PM EDT2024-09-20210.55202.40204.550.00-1175.54%
TSLA241115P004500002024-07-10 2:40PM EDT2024-11-15186.05202.00205.450.00--161.12%
TSLA241220P004500002024-07-08 11:33AM EDT2024-12-20194.39202.45205.600.00-202054.40%
TSLA250117P004500002024-07-19 12:24PM EDT2025-01-17212.00203.05205.250.00-1548.21%
TSLA250620P004500002024-07-10 1:12PM EDT2025-06-20192.85203.10209.350.00-26046.30%
TSLA250919P004500002024-07-08 10:58AM EDT2025-09-19203.65204.35211.650.00-294744.90%
TSLA251219P004500002024-07-08 10:59AM EDT2025-12-19206.20206.45213.750.00-4143.59%
TSLA260116P004500002024-07-11 9:55AM EDT2026-01-16197.50206.95214.250.00-210343.07%
TSLA260618P004500002024-07-19 10:03AM EDT2026-06-18217.04210.45218.050.00-3441.97%
TSLA261218P004500002024-07-19 10:10AM EDT2026-12-18221.00214.80222.200.00-3440.81%