New Zealand markets open in 5 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.35+0.71 (+0.28%)
As of 01:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816C005300002024-07-16 11:41AM EDT2024-08-160.070.060.070.00-1,7963,71288.09%
TSLA240920C005300002024-07-16 12:06PM EDT2024-09-200.350.330.34-0.13-27.08%1241972.66%
TSLA241018C005300002024-07-16 10:17AM EDT2024-10-180.850.860.90-0.40-32.00%3327469.58%
TSLA241115C005300002024-07-16 11:32AM EDT2024-11-151.921.871.94-0.21-9.86%34269.35%
TSLA241220C005300002024-07-16 12:38PM EDT2024-12-202.862.832.88-0.34-10.63%670065.97%
TSLA250117C005300002024-07-16 12:20PM EDT2025-01-173.653.753.80-0.50-12.05%112,37964.34%
TSLA250221C005300002024-07-16 10:11AM EDT2025-02-215.155.105.50-2.14-29.36%31763.59%
TSLA250321C005300002024-07-16 10:15AM EDT2025-03-216.506.656.90-0.95-12.75%7231263.51%
TSLA250620C005300002024-07-16 12:29PM EDT2025-06-2011.3811.5011.75-2.43-17.60%118,37662.76%
TSLA250919C005300002024-07-16 11:19AM EDT2025-09-1917.0016.2016.60-2.21-11.50%742361.91%
TSLA251219C005300002024-07-15 12:45PM EDT2025-12-1924.5820.9521.550.00-133,28061.37%
TSLA260116C005300002024-07-16 12:17PM EDT2026-01-1622.2022.3522.90-0.10-0.45%313061.14%
TSLA260618C005300002024-07-15 3:57PM EDT2026-06-1832.5130.5031.950.00-9812861.12%
TSLA261218C005300002024-07-16 10:13AM EDT2026-12-1840.1641.0041.70-3.49-8.00%349961.33%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240816P005300002024-07-12 1:17PM EDT2024-08-16280.09278.05278.950.00--0135.38%
TSLA240920P005300002023-06-26 1:39PM EDT2024-09-20285.45262.70269.250.00--00.00%
TSLA250117P005300002024-07-16 11:31AM EDT2025-01-17278.80277.15278.25+4.13+1.50%521051.32%
TSLA250221P005300002024-07-12 10:20AM EDT2025-02-21282.65277.50279.300.00--251.15%
TSLA250321P005300002024-07-12 9:52AM EDT2025-03-21284.00277.05279.000.00--1350.79%
TSLA250620P005300002024-07-15 9:58AM EDT2025-06-20271.81276.20281.900.00-8551.28%
TSLA250919P005300002024-07-10 1:21PM EDT2025-09-19270.69275.95283.600.00--148.69%
TSLA251219P005300002024-07-16 11:41AM EDT2025-12-19280.80278.90283.70+8.13+2.98%2344.42%
TSLA260116P005300002024-07-16 11:40AM EDT2026-01-16281.10280.55282.60+13.30+4.97%42441.55%
TSLA260618P005300002024-07-11 10:05AM EDT2026-06-18270.90279.70287.400.00--12442.80%
TSLA261218P005300002024-07-12 11:39AM EDT2026-12-18289.40283.50290.300.00--14440.89%