New Zealand markets open in 5 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
251.58-1.06 (-0.42%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816C005200002024-07-16 9:50AM EDT2024-08-160.080.070.08-0.04-33.33%27988.09%
TSLA240920C005200002024-07-16 11:46AM EDT2024-09-200.390.350.370.00-2141,03272.36%
TSLA241018C005200002024-07-16 10:28AM EDT2024-10-180.930.920.95-0.52-35.86%314169.39%
TSLA241115C005200002024-07-16 9:52AM EDT2024-11-152.091.992.03-0.26-11.06%61,01869.23%
TSLA241220C005200002024-07-15 3:12PM EDT2024-12-203.652.943.050.00-155365.89%
TSLA250117C005200002024-07-15 3:42PM EDT2025-01-174.193.853.95-0.27-6.05%111,43264.12%
TSLA250221C005200002024-07-10 2:44PM EDT2025-02-218.005.455.850.00--163.92%
TSLA250321C005200002024-07-15 3:27PM EDT2025-03-217.406.957.15-0.55-6.92%1163.55%
TSLA250620C005200002024-07-16 10:30AM EDT2025-06-2011.7011.8512.10-3.50-23.03%1398062.79%
TSLA250919C005200002024-07-16 10:45AM EDT2025-09-1917.1516.7017.10+0.45+2.69%11362.07%
TSLA251219C005200002024-07-15 3:39PM EDT2025-12-1921.6121.6022.10-1.89-8.04%13,08261.58%
TSLA260116C005200002024-07-15 11:46AM EDT2026-01-1626.5022.9023.550.00-24761.33%
TSLA260618C005200002024-07-15 1:48PM EDT2026-06-1835.6031.1032.550.00-3461.27%
TSLA261218C005200002024-07-12 2:07PM EDT2026-12-1841.7841.1042.950.00--1061.52%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240920P005200002023-10-19 9:50AM EDT2024-09-20295.89281.00290.500.00-20158.77%
TSLA241220P005200002024-07-12 9:45AM EDT2024-12-20276.31268.50270.100.00--153.52%
TSLA250117P005200002024-07-12 9:42AM EDT2025-01-17278.55268.60269.800.00-8852.92%
TSLA250221P005200002024-07-12 9:44AM EDT2025-02-21276.95268.45270.300.00--251.18%
TSLA250321P005200002024-07-12 9:40AM EDT2025-03-21280.10268.85270.850.00--150.54%
TSLA250620P005200002023-08-03 10:04AM EDT2025-06-20264.24273.30277.900.00-11054.72%
TSLA251219P005200002024-07-10 9:52AM EDT2025-12-19264.02270.45276.050.00-2144.89%
TSLA260116P005200002024-07-11 9:53AM EDT2026-01-16260.38270.60276.200.00--143.96%
TSLA260618P005200002024-07-12 3:14PM EDT2026-06-18274.29272.65279.500.00--142.80%
TSLA261218P005200002024-07-12 3:14PM EDT2026-12-18277.85276.10281.850.00--3640.37%