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:460.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816C004600002024-07-19 10:28AM EDT2024-08-160.090.070.09-0.02-18.18%191388.48%
TSLA240920C004600002024-07-18 1:05PM EDT2024-09-200.700.360.390.00-159969.82%
TSLA241018C004600002024-07-17 3:26PM EDT2024-10-180.950.930.99-0.47-33.10%127766.38%
TSLA241115C004600002024-07-16 12:08PM EDT2024-11-153.602.032.110.00-6946966.28%
TSLA241220C004600002024-07-19 3:56PM EDT2024-12-203.103.003.15-1.00-24.39%3314,04163.00%
TSLA250117C004600002024-07-19 1:36PM EDT2025-01-174.053.954.05-1.32-24.58%655,98261.33%
TSLA250221C004600002024-07-19 3:48PM EDT2025-02-215.805.706.00-2.60-30.95%725461.45%
TSLA250321C004600002024-07-19 11:07AM EDT2025-03-217.816.807.30-1.84-19.07%35360.66%
TSLA250620C004600002024-07-18 12:14PM EDT2025-06-2011.9011.6512.10-4.03-25.30%471760.09%
TSLA250919C004600002024-07-18 10:31AM EDT2025-09-1921.4016.5017.350.00-157959.86%
TSLA251219C004600002024-07-19 2:37PM EDT2025-12-1922.0921.4022.50-5.94-21.19%186459.71%
TSLA260116C004600002024-07-19 12:28PM EDT2026-01-1623.4723.0023.90-4.73-16.77%11,57859.65%
TSLA260618C004600002024-07-19 10:13AM EDT2026-06-1833.6531.7532.70-6.08-15.30%1290760.07%
TSLA261218C004600002024-07-19 3:06PM EDT2026-12-1842.8542.3543.10-4.70-9.88%441,71460.87%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816P004600002024-06-24 10:39AM EDT2024-08-16275.32219.05221.900.00--0123.97%
TSLA240920P004600002024-07-11 3:57PM EDT2024-09-20218.44218.70221.950.00-2082.47%
TSLA241018P004600002024-07-05 11:03AM EDT2024-10-18212.29216.20225.000.00-1088.01%
TSLA241115P004600002024-07-05 1:46PM EDT2024-11-15212.46217.35222.300.00-9862.60%
TSLA241220P004600002024-07-09 3:10PM EDT2024-12-20199.25217.60222.300.00--154.99%
TSLA250117P004600002024-06-21 3:52PM EDT2025-01-17277.24218.65222.100.00-3049.37%
TSLA250321P004600002024-07-09 3:12PM EDT2025-03-21201.10218.05224.850.00--153.06%
TSLA250620P004600002024-07-16 2:41PM EDT2025-06-20208.64220.00226.250.00-28248.58%
TSLA250919P004600002024-07-09 1:34PM EDT2025-09-19206.50220.50229.000.00--1647.90%
TSLA251219P004600002024-07-12 9:58AM EDT2025-12-19221.40222.15231.000.00-291746.28%
TSLA260116P004600002024-07-17 10:59AM EDT2026-01-16216.50222.60231.000.00-246445.08%
TSLA260618P004600002024-07-17 3:54PM EDT2026-06-18222.95225.00234.250.00-2243.39%
TSLA261218P004600002024-07-19 3:13PM EDT2026-12-18231.82229.45235.55+4.62+2.03%16239.82%