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
250.11 +1.61 (+0.65%)
Pre-market: 04:27AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C000750002024-07-15 10:50AM EDT2024-07-19187.420.000.000.00-100.00%
TSLA240726C000750002024-07-17 10:34AM EDT2024-07-26177.550.000.000.00-700.00%
TSLA240802C000750002024-07-17 12:26PM EDT2024-08-02173.380.000.000.00-1600.00%
TSLA240809C000750002024-07-11 9:38AM EDT2024-08-09190.730.000.000.00-100.00%
TSLA240816C000750002024-07-12 10:40AM EDT2024-08-16174.630.000.000.00-400.00%
TSLA240823C000750002024-07-09 3:08PM EDT2024-08-23187.480.000.000.00-200.00%
TSLA240830C000750002024-07-12 10:44AM EDT2024-08-30176.100.000.000.00--00.00%
TSLA240920C000750002024-07-12 10:40AM EDT2024-09-20175.090.000.000.00-200.00%
TSLA241018C000750002024-07-10 2:34PM EDT2024-10-18192.820.000.000.00-5100.00%
TSLA241115C000750002024-07-05 10:17AM EDT2024-11-15173.560.000.000.00-600.00%
TSLA241220C000750002024-07-10 11:44AM EDT2024-12-20190.130.000.000.00-5000.00%
TSLA250117C000750002024-07-09 2:07PM EDT2025-01-17190.850.000.000.00-1600.00%
TSLA250321C000750002024-07-17 12:26PM EDT2025-03-21176.880.000.000.00-1000.00%
TSLA250620C000750002024-07-11 1:04PM EDT2025-06-20174.750.000.000.00-100.00%
TSLA250919C000750002024-05-31 12:49PM EDT2025-09-19108.92126.00135.450.00-190.00%
TSLA251219C000750002024-07-02 10:34AM EDT2025-12-19163.700.000.000.00-400.00%
TSLA260116C000750002024-07-02 10:33AM EDT2026-01-16164.150.000.000.00-200.00%
TSLA260618C000750002024-07-15 12:03PM EDT2026-06-18196.120.000.000.00-400.00%
TSLA261218C000750002024-07-17 1:36PM EDT2026-12-18189.100.000.000.00-600.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P000750002024-07-16 9:30AM EDT2024-07-190.010.000.000.00-1050.00%
TSLA240726P000750002024-07-16 9:35AM EDT2024-07-260.010.000.000.00-1050.00%
TSLA240802P000750002024-07-17 1:50PM EDT2024-08-020.010.000.000.00-8050.00%
TSLA240809P000750002024-07-16 10:07AM EDT2024-08-090.030.000.000.00-3050.00%
TSLA240816P000750002024-07-17 11:38AM EDT2024-08-160.030.000.000.00-101050.00%
TSLA240823P000750002024-07-09 12:41PM EDT2024-08-230.050.000.000.00--050.00%
TSLA240920P000750002024-07-17 1:45PM EDT2024-09-200.080.000.000.00-10050.00%
TSLA241018P000750002024-07-16 11:56AM EDT2024-10-180.120.000.000.00-1050.00%
TSLA241115P000750002024-07-15 10:28AM EDT2024-11-150.210.000.000.00-41050.00%
TSLA241220P000750002024-07-12 3:50PM EDT2024-12-200.280.000.000.00-1025.00%
TSLA250117P000750002024-07-16 2:36PM EDT2025-01-170.330.000.000.00-3025.00%
TSLA250221P000750002024-07-03 10:49AM EDT2025-02-210.420.000.000.00--025.00%
TSLA250321P000750002024-07-12 11:16AM EDT2025-03-210.570.000.000.00-1025.00%
TSLA250620P000750002024-07-17 2:05PM EDT2025-06-200.990.000.000.00-53025.00%
TSLA250919P000750002024-07-12 10:07AM EDT2025-09-191.500.000.000.00-1025.00%
TSLA251219P000750002024-07-10 9:57AM EDT2025-12-191.960.000.000.00-5025.00%
TSLA260116P000750002024-07-17 12:14PM EDT2026-01-162.300.000.000.00-1025.00%
TSLA260618P000750002024-07-17 3:25PM EDT2026-06-183.450.000.000.00-2012.50%
TSLA261218P000750002024-07-17 3:37PM EDT2026-12-184.600.000.000.00-16012.50%