New Zealand markets open in 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.30 +1.07 (+0.43%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C004700002024-07-17 3:21PM EDT2024-07-190.010.000.010.00-2001,596250.00%
TSLA240816C004700002024-07-18 3:36PM EDT2024-08-160.080.080.10-0.03-27.27%855582.42%
TSLA240920C004700002024-07-18 2:31PM EDT2024-09-200.480.470.50-0.04-7.69%451,30768.46%
TSLA241018C004700002024-07-18 9:47AM EDT2024-10-181.491.191.24-0.31-17.22%47165.82%
TSLA241115C004700002024-07-16 2:45PM EDT2024-11-153.612.502.640.00-36566.22%
TSLA241220C004700002024-07-18 11:51AM EDT2024-12-204.203.653.75-0.20-4.55%25025562.96%
TSLA250117C004700002024-07-18 3:50PM EDT2025-01-174.954.704.85-0.05-1.00%173,46361.45%
TSLA250321C004700002024-07-17 9:50AM EDT2025-03-2110.708.058.350.00-110160.88%
TSLA250620C004700002024-07-11 2:33PM EDT2025-06-2014.6013.4013.850.00-126060.57%
TSLA250919C004700002024-07-17 10:29AM EDT2025-09-1921.1518.7519.300.00-118960.25%
TSLA251219C004700002024-07-18 3:51PM EDT2025-12-1924.4524.0525.00-2.10-7.91%7486960.21%
TSLA260116C004700002024-07-17 10:30AM EDT2026-01-1628.1025.5526.450.00-144660.03%
TSLA260618C004700002024-07-18 3:08PM EDT2026-06-1835.5530.0040.00-0.20-0.56%7779360.21%
TSLA261218C004700002024-07-18 3:12PM EDT2026-12-1845.8844.3047.60-3.87-7.78%52860.95%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816P004700002024-06-25 10:11AM EDT2024-08-16284.15218.70223.250.00--090.43%
TSLA240920P004700002024-07-08 11:34AM EDT2024-09-20212.37218.65223.200.00-1059.77%
TSLA241115P004700002024-07-08 11:47AM EDT2024-11-15212.90218.70223.100.00--5365.03%
TSLA250117P004700002024-06-20 3:59PM EDT2025-01-17288.42219.00223.850.00-1055.82%
TSLA250620P004700002024-07-11 2:34PM EDT2025-06-20227.45222.60226.400.00-292147.27%
TSLA250919P004700002024-07-08 12:46PM EDT2025-09-19221.90220.00230.000.00-2147.84%
TSLA251219P004700002024-07-16 3:53PM EDT2025-12-19221.75224.45232.000.00-281546.04%
TSLA260116P004700002024-07-16 1:13PM EDT2026-01-16224.50224.15231.100.00-143143.75%
TSLA260618P004700002024-07-17 10:58AM EDT2026-06-18229.00227.60233.800.00-241341.54%
TSLA261218P004700002024-07-08 12:40PM EDT2026-12-18231.70230.00240.000.00--142.22%