New Zealand markets open in 5 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.10-0.54 (-0.22%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C004900002024-07-16 9:35AM EDT2024-07-190.010.000.010.00-815,878184.38%
TSLA240816C004900002024-07-16 9:48AM EDT2024-08-160.130.100.12-0.05-27.78%46184.77%
TSLA240920C004900002024-07-16 9:33AM EDT2024-09-200.630.480.50-0.09-12.50%21,29770.04%
TSLA241018C004900002024-07-16 11:08AM EDT2024-10-181.361.221.26-0.63-31.66%24467.65%
TSLA241115C004900002024-07-15 3:57PM EDT2024-11-152.452.552.61-0.60-19.67%213467.88%
TSLA241220C004900002024-07-15 10:13AM EDT2024-12-204.353.703.80-1.25-22.32%249464.72%
TSLA250117C004900002024-07-16 12:16PM EDT2025-01-174.854.804.90-1.30-21.14%32,45263.20%
TSLA250221C004900002024-07-16 9:33AM EDT2025-02-218.086.707.10+1.98+32.46%10363.20%
TSLA250321C004900002024-07-12 3:16PM EDT2025-03-218.268.358.55-0.44-5.06%111762.82%
TSLA250620C004900002024-07-12 3:04PM EDT2025-06-2014.1713.7014.000.00-5365262.18%
TSLA250919C004900002024-07-12 9:33AM EDT2025-09-1915.4018.7519.350.00--661.45%
TSLA251219C004900002024-07-12 3:14PM EDT2025-12-1924.6824.2524.700.00-171,02161.24%
TSLA260116C004900002024-07-16 11:17AM EDT2026-01-1626.6025.6526.15-4.40-14.19%312,86760.98%
TSLA260618C004900002024-07-16 11:32AM EDT2026-06-1835.2034.7035.15-1.48-4.03%11522,17361.05%
TSLA261218C004900002024-07-16 10:40AM EDT2026-12-1845.5545.0045.70+0.37+0.82%525461.32%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P004900002024-07-15 11:13AM EDT2024-07-19226.10238.50239.600.00-20325.39%
TSLA240816P004900002024-07-08 3:10PM EDT2024-08-16237.55238.85239.750.00--0118.97%
TSLA240920P004900002023-06-26 1:39PM EDT2024-09-20246.15222.20230.650.00-250.00%
TSLA241220P004900002024-07-10 12:17PM EDT2024-12-20227.55238.60240.100.00--353.97%
TSLA250117P004900002024-07-12 9:45AM EDT2025-01-17247.51238.85240.400.00-81051.28%
TSLA250221P004900002024-07-10 2:51PM EDT2025-02-21226.40239.20240.800.00--951.93%
TSLA250321P004900002024-07-10 2:51PM EDT2025-03-21227.00239.75241.350.00--150.72%
TSLA250620P004900002023-11-03 11:58AM EDT2025-06-20270.50249.20253.000.00-1061.30%
TSLA250919P004900002024-07-10 2:29PM EDT2025-09-19230.90242.50246.500.00--4848.06%
TSLA251219P004900002024-07-12 11:43AM EDT2025-12-19245.55242.30247.100.00-342344.50%
TSLA260116P004900002024-07-15 9:36AM EDT2026-01-16240.00243.05247.750.00-13644.20%
TSLA260618P004900002024-07-10 3:51PM EDT2026-06-18238.95247.45251.900.00-2343.47%
TSLA261218P004900002024-07-16 11:39AM EDT2026-12-18251.15250.70253.60+4.65+1.89%243140.21%