New Zealand markets close in 5 hours 51 minutes

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:510.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816C005100002024-07-19 3:46PM EDT2024-08-160.050.030.05-0.02-28.57%1234294.14%
TSLA240920C005100002024-07-19 12:18PM EDT2024-09-200.220.200.23-0.14-38.89%242373.68%
TSLA241018C005100002024-07-19 11:07AM EDT2024-10-180.670.540.59-0.12-15.19%146469.04%
TSLA241115C005100002024-07-19 12:28PM EDT2024-11-151.301.231.34-0.50-27.78%11868.19%
TSLA241220C005100002024-07-19 3:58PM EDT2024-12-202.001.912.02-0.77-27.80%811964.40%
TSLA250117C005100002024-07-19 3:34PM EDT2025-01-172.672.632.69-1.28-32.41%141,58262.65%
TSLA250221C005100002024-07-16 10:31AM EDT2025-02-216.053.604.400.00-1662.31%
TSLA250321C005100002024-07-19 9:30AM EDT2025-03-215.954.755.15-0.35-5.56%12361.45%
TSLA250620C005100002024-07-19 3:09PM EDT2025-06-209.148.809.20-3.16-25.69%145060.80%
TSLA250919C005100002024-07-19 2:47PM EDT2025-09-1913.2612.8513.80-4.27-24.36%103160.32%
TSLA251219C005100002024-07-19 11:29AM EDT2025-12-1918.4017.1518.20-5.17-21.93%73,23059.90%
TSLA260116C005100002024-07-19 3:53PM EDT2026-01-1619.2518.6019.45-3.26-14.48%6114,91259.81%
TSLA260618C005100002024-07-19 12:25PM EDT2026-06-1827.1026.4028.45-3.90-12.58%3260.37%
TSLA261218C005100002024-07-15 12:00PM EDT2026-12-1847.8834.9539.100.00-2860.78%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920P005100002023-07-27 3:46PM EDT2024-09-20253.50269.30273.100.00-249079.69%
TSLA241220P005100002024-07-12 9:51AM EDT2024-12-20264.33267.65272.200.00--060.89%
TSLA250117P005100002024-07-16 10:28AM EDT2025-01-17261.32268.60271.850.00-5053.52%
TSLA250221P005100002024-07-12 9:41AM EDT2025-02-21269.31266.60275.450.00--264.50%
TSLA250620P005100002023-10-31 3:23PM EDT2025-06-20308.20267.45272.300.00-1041.74%
TSLA250919P005100002024-07-10 9:47AM EDT2025-09-19251.17267.00277.000.00--11549.14%
TSLA251219P005100002024-07-12 3:53PM EDT2025-12-19265.65268.55278.000.00-226846.29%
TSLA260116P005100002024-07-16 11:40AM EDT2026-01-16262.55270.90274.750.00-245439.28%
TSLA261218P005100002024-07-11 10:22AM EDT2026-12-18261.20273.75283.000.00--2040.97%