New Zealand markets open in 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.40 +1.17 (+0.47%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C000550002024-07-09 10:56AM EDT2024-07-19201.95192.15196.650.00-11256837.50%
TSLA240816C000550002024-07-02 11:04AM EDT2024-08-16173.69192.55196.450.00-7101229.10%
TSLA240920C000550002024-07-09 12:13PM EDT2024-09-20208.60192.90196.850.00-1201176.27%
TSLA241018C000550002024-07-16 9:37AM EDT2024-10-18200.89192.90197.400.00-310156.15%
TSLA241115C000550002024-06-26 12:58PM EDT2024-11-15141.25193.25197.600.00-10143.31%
TSLA241220C000550002024-07-05 9:47AM EDT2024-12-20190.95193.65197.950.00-32132.81%
TSLA250117C000550002024-07-17 12:33PM EDT2025-01-17195.80193.50198.300.00-21,268123.76%
TSLA250321C000550002024-06-28 11:17AM EDT2025-03-21148.90194.55198.850.00-6066115.83%
TSLA250620C000550002024-06-25 3:28PM EDT2025-06-20135.95193.00203.000.00-213109.24%
TSLA250919C000550002024-04-04 9:47AM EDT2025-09-19119.82130.25134.550.00-210.00%
TSLA251219C000550002024-06-27 9:32AM EDT2025-12-19148.00195.00205.000.00-16698.60%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P000550002024-06-18 12:07PM EDT2024-07-190.010.000.010.00-1348600.00%
TSLA240816P000550002024-07-18 9:30AM EDT2024-08-160.010.010.03-0.02-66.67%2110175.00%
TSLA240920P000550002024-07-16 12:38PM EDT2024-09-200.030.010.040.00-1517120.31%
TSLA241018P000550002024-07-17 9:45AM EDT2024-10-180.050.030.050.00-2146105.47%
TSLA241115P000550002024-07-02 11:56AM EDT2024-11-150.090.060.100.00-1042199.02%
TSLA241220P000550002024-07-17 11:02AM EDT2024-12-200.120.080.130.00-125189.84%
TSLA250117P000550002024-07-15 11:13AM EDT2025-01-170.170.110.170.00-103,97085.35%
TSLA250221P000550002024-07-16 11:03AM EDT2025-02-210.160.000.270.00---77.93%
TSLA250321P000550002024-07-17 12:10PM EDT2025-03-210.240.190.280.00-5042478.47%
TSLA250620P000550002024-07-17 2:47PM EDT2025-06-200.470.360.510.00-16567572.90%
TSLA250919P000550002024-07-12 11:35AM EDT2025-09-190.680.570.780.00-18169.14%
TSLA251219P000550002024-07-16 10:08AM EDT2025-12-191.080.761.130.00-134966.36%