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:480.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816C004800002024-07-19 3:17PM EDT2024-08-160.060.050.07-0.05-45.45%13046391.02%
TSLA240920C004800002024-07-19 3:52PM EDT2024-09-200.300.280.31-0.22-42.31%51,24271.34%
TSLA241018C004800002024-07-19 3:47PM EDT2024-10-180.780.740.80-0.49-38.58%136867.48%
TSLA241115C004800002024-07-18 1:01PM EDT2024-11-151.701.651.74-1.19-41.18%115067.02%
TSLA241220C004800002024-07-19 12:05PM EDT2024-12-202.572.512.59-0.93-26.57%5240763.53%
TSLA250117C004800002024-07-19 3:18PM EDT2025-01-173.453.303.45-1.05-23.33%136,00661.84%
TSLA250221C004800002024-07-17 1:51PM EDT2025-02-216.804.505.400.00-104861.63%
TSLA250321C004800002024-07-15 1:33PM EDT2025-03-2111.255.856.350.00-173460.97%
TSLA250620C004800002024-07-19 2:39PM EDT2025-06-2010.7010.4010.80-4.00-27.21%203,59960.37%
TSLA250919C004800002024-07-18 10:12AM EDT2025-09-1920.0014.7015.750.00-42,77159.88%
TSLA251219C004800002024-07-19 3:27PM EDT2025-12-1920.5719.5020.65-2.96-12.58%121,14959.76%
TSLA260116C004800002024-07-19 12:37PM EDT2026-01-1621.3021.1522.00-4.00-15.81%61,11859.75%
TSLA260618C004800002024-07-19 11:26AM EDT2026-06-1831.3529.6030.45-2.90-8.47%144,12560.07%
TSLA261218C004800002024-07-19 1:38PM EDT2026-12-1840.7039.3040.80-4.15-9.25%265960.64%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920P004800002024-07-11 3:36PM EDT2024-09-20237.17238.70241.900.00-6086.04%
TSLA241220P004800002024-07-10 11:20AM EDT2024-12-20219.70237.65242.200.00--2557.07%
TSLA250117P004800002024-07-19 3:20PM EDT2025-01-17239.11240.15241.50+8.26+3.58%1762647.14%
TSLA250620P004800002024-07-09 2:36PM EDT2025-06-20221.70238.65245.400.00-2848.76%
TSLA250919P004800002024-07-17 11:00AM EDT2025-09-19232.30239.65248.000.00-382348.22%
TSLA251219P004800002024-07-12 1:50PM EDT2025-12-19237.05240.90250.000.00-311646.76%
TSLA260116P004800002024-07-17 3:51PM EDT2026-01-16237.85241.20249.950.00-424445.48%
TSLA260618P004800002024-07-09 12:11PM EDT2026-06-18230.67243.00252.350.00-2543.00%
TSLA261218P004800002024-07-19 10:03AM EDT2026-12-18247.48247.00253.55+5.23+2.16%31439.46%