Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.23+7.20 (+2.99%)
At close: 04:00PM EDT
248.76 +0.53 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C001800002024-07-12 3:57PM EDT2024-07-1968.5067.5070.00+7.25+11.84%14734,121128.13%
TSLA240726C001800002024-07-12 3:42PM EDT2024-07-2670.6867.7070.95+8.14+13.02%95621104.93%
TSLA240802C001800002024-07-11 3:46PM EDT2024-08-0271.6768.3071.45+7.41+11.53%3954693.99%
TSLA240809C001800002024-07-12 9:42AM EDT2024-08-0967.3067.6072.45+2.26+3.47%132483.15%
TSLA240816C001800002024-07-12 3:58PM EDT2024-08-1670.3569.4071.80+5.18+7.95%5412,52779.86%
TSLA240823C001800002024-07-11 3:34PM EDT2024-08-2365.9768.1572.85+2.20+3.45%62272.07%
TSLA240920C001800002024-07-12 3:31PM EDT2024-09-2074.0071.7574.05+6.54+9.69%6913,82568.97%
TSLA241018C001800002024-07-12 11:58AM EDT2024-10-1876.0072.0077.15+6.85+9.91%284,61264.75%
TSLA241115C001800002024-07-12 3:22PM EDT2024-11-1578.7577.1079.50+6.94+9.66%213,53968.32%
TSLA241220C001800002024-07-12 3:26PM EDT2024-12-2082.1579.3081.80+6.12+8.05%713,16565.94%
TSLA250117C001800002024-07-12 3:54PM EDT2025-01-1782.7881.3083.75+5.38+6.95%6219,20165.16%
TSLA250221C001800002024-07-12 3:50PM EDT2025-02-2185.0084.1586.75+3.60+4.42%163065.50%
TSLA250321C001800002024-07-12 3:44PM EDT2025-03-2188.1086.1588.35+6.00+7.31%622,64764.96%
TSLA250620C001800002024-07-12 3:48PM EDT2025-06-2094.7292.4594.70+6.72+7.64%114,13765.08%
TSLA250919C001800002024-07-12 10:47AM EDT2025-09-19101.0097.85100.55+8.30+8.95%628265.11%
TSLA251219C001800002024-07-12 1:45PM EDT2025-12-19105.13103.25106.35+5.45+5.47%112,23465.71%
TSLA260116C001800002024-07-12 1:58PM EDT2026-01-16107.80104.25107.55+6.20+6.10%482,21065.27%
TSLA260618C001800002024-07-12 11:31AM EDT2026-06-18114.30112.40115.60+4.55+4.15%273,06665.89%
TSLA261218C001800002024-07-12 2:30PM EDT2026-12-18124.30120.25124.20+7.75+6.65%711,19666.15%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P001800002024-07-12 3:59PM EDT2024-07-190.090.080.09-0.07-43.75%3,44430,75697.85%
TSLA240726P001800002024-07-12 3:59PM EDT2024-07-260.520.500.53-0.25-32.47%2,2634,91090.48%
TSLA240802P001800002024-07-12 3:59PM EDT2024-08-020.800.750.79-0.29-26.61%1,61822,80879.69%
TSLA240809P001800002024-07-12 3:48PM EDT2024-08-090.970.941.02-0.34-25.95%55140572.49%
TSLA240816P001800002024-07-12 3:51PM EDT2024-08-161.201.181.22-0.47-28.14%85019,37767.72%
TSLA240823P001800002024-07-12 3:47PM EDT2024-08-231.441.331.55-0.52-26.53%471,63064.42%
TSLA240920P001800002024-07-12 3:59PM EDT2024-09-202.562.502.55-0.59-18.73%85618,69757.45%
TSLA241018P001800002024-07-12 3:55PM EDT2024-10-184.174.154.25-0.83-16.60%2672,49256.35%
TSLA241115P001800002024-07-12 1:20PM EDT2024-11-156.256.256.45-0.85-11.97%1054,65757.14%
TSLA241220P001800002024-07-12 3:14PM EDT2024-12-207.647.707.90-1.00-11.57%408,68054.57%
TSLA250117P001800002024-07-12 3:40PM EDT2025-01-178.908.909.20-1.06-10.64%10929,81353.40%
TSLA250221P001800002024-07-12 9:31AM EDT2025-02-2110.7010.5012.85-0.80-6.96%37854.61%
TSLA250321P001800002024-07-12 3:21PM EDT2025-03-2111.8011.9012.30-1.32-10.06%294,96252.30%
TSLA250620P001800002024-07-12 3:50PM EDT2025-06-2016.2515.9516.45-1.00-5.80%195,99351.38%
TSLA250919P001800002024-07-12 1:54PM EDT2025-09-1919.5519.5020.30-1.65-7.78%22,59150.70%
TSLA251219P001800002024-07-12 1:15PM EDT2025-12-1923.1523.1024.05-0.91-3.78%212,95750.52%
TSLA260116P001800002024-07-12 3:31PM EDT2026-01-1624.2423.9525.00-1.51-5.86%427,50350.27%
TSLA260618P001800002024-07-12 3:43PM EDT2026-06-1829.7529.0031.25-1.35-4.34%3604,83550.23%
TSLA261218P001800002024-07-12 12:29PM EDT2026-12-1834.5533.2536.60-1.57-4.35%332,84550.56%