New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.50-8.06 (-3.14%)
At close: 04:00PM EDT
250.01 +1.51 (+0.61%)
Pre-market: 04:20AM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816C005000002024-07-17 2:42PM EDT2024-08-160.070.000.000.00-364050.00%
TSLA240920C005000002024-07-17 3:47PM EDT2024-09-200.370.000.000.00-264025.00%
TSLA241018C005000002024-07-17 3:50PM EDT2024-10-180.910.000.000.00-222025.00%
TSLA241115C005000002024-07-17 3:48PM EDT2024-11-152.000.000.000.00-171025.00%
TSLA241220C005000002024-07-17 3:17PM EDT2024-12-202.930.000.000.00-176025.00%
TSLA250117C005000002024-07-17 3:58PM EDT2025-01-174.050.000.000.00-1,448025.00%
TSLA250221C005000002024-07-17 1:54PM EDT2025-02-215.800.000.000.00-37012.50%
TSLA250321C005000002024-07-17 3:46PM EDT2025-03-216.950.000.000.00-30012.50%
TSLA250620C005000002024-07-17 3:29PM EDT2025-06-2012.100.000.000.00-1,570012.50%
TSLA250919C005000002024-07-17 11:41AM EDT2025-09-1917.500.000.000.00-20012.50%
TSLA251219C005000002024-07-17 3:25PM EDT2025-12-1922.050.000.000.00-19012.50%
TSLA260116C005000002024-07-17 3:58PM EDT2026-01-1623.700.000.000.00-305012.50%
TSLA260618C005000002024-07-17 3:54PM EDT2026-06-1832.200.000.000.00-34012.50%
TSLA261218C005000002024-07-17 3:42PM EDT2026-12-1842.200.000.000.00-4206.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816P005000002024-07-09 11:04AM EDT2024-08-16241.090.000.000.00--00.00%
TSLA240920P005000002023-09-12 1:57PM EDT2024-09-20232.75240.50241.400.00-100.00%
TSLA241115P005000002024-07-15 10:57AM EDT2024-11-15236.870.000.000.00-1400.00%
TSLA241220P005000002024-07-12 9:42AM EDT2024-12-20257.990.000.000.00--00.00%
TSLA250117P005000002024-07-17 11:41AM EDT2025-01-17251.650.000.000.00-1500.00%
TSLA250221P005000002024-07-11 10:43AM EDT2025-02-21235.400.000.000.00--00.00%
TSLA250321P005000002024-07-10 2:51PM EDT2025-03-21236.550.000.000.00--00.00%
TSLA250620P005000002024-07-09 12:32PM EDT2025-06-20240.080.000.000.00-400.00%
TSLA250919P005000002024-07-17 1:47PM EDT2025-09-19252.850.000.000.00-800.00%
TSLA251219P005000002024-07-12 10:11AM EDT2025-12-19258.430.000.000.00-100.00%
TSLA260116P005000002024-07-17 2:24PM EDT2026-01-16256.600.000.000.00-1500.00%
TSLA260618P005000002024-07-17 2:37PM EDT2026-06-18259.450.000.000.00-200.00%
TSLA261218P005000002024-07-17 1:45PM EDT2026-12-18261.600.000.000.00-600.00%