Australia markets close in 41 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
250.02 +0.79 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C000950002024-07-18 3:58PM EDT2024-07-19154.400.000.000.00-300.00%
TSLA240726C000950002024-07-08 11:03AM EDT2024-07-26160.250.000.000.00-400.00%
TSLA240802C000950002024-07-02 12:57PM EDT2024-08-02134.580.000.000.00-100.00%
TSLA240809C000950002024-07-08 11:03AM EDT2024-08-09160.450.000.000.00--00.00%
TSLA240816C000950002024-07-05 10:12AM EDT2024-08-16152.790.000.000.00-200.00%
TSLA240920C000950002024-06-28 10:17AM EDT2024-09-20108.420.000.000.00-1000.00%
TSLA241018C000950002024-07-11 11:04AM EDT2024-10-18167.550.000.000.00-200.00%
TSLA241115C000950002024-04-25 11:28AM EDT2024-11-1577.1487.5088.900.00-210.00%
TSLA241220C000950002024-07-12 10:38AM EDT2024-12-20157.150.000.000.00-200.00%
TSLA250117C000950002024-07-18 10:27AM EDT2025-01-17163.000.000.000.00-100.00%
TSLA250221C000950002024-07-18 3:58PM EDT2025-02-21157.600.000.000.00-200.00%
TSLA250321C000950002024-07-03 11:31AM EDT2025-03-21152.130.000.000.00-800.00%
TSLA250620C000950002024-07-11 10:55AM EDT2025-06-20178.350.000.000.00-400.00%
TSLA250919C000950002024-07-08 12:11PM EDT2025-09-19171.850.000.000.00-100.00%
TSLA251219C000950002024-07-17 2:39PM EDT2025-12-19163.300.000.000.00-2700.00%
TSLA260116C000950002024-07-16 12:20PM EDT2026-01-16165.750.000.000.00-200.00%
TSLA260618C000950002024-07-09 11:15AM EDT2026-06-18178.600.000.000.00-1800.00%
TSLA261218C000950002024-07-18 11:08AM EDT2026-12-18178.410.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P000950002024-07-16 10:06AM EDT2024-07-190.010.000.000.00-6050.00%
TSLA240726P000950002024-07-18 9:30AM EDT2024-07-260.010.000.000.00-5050.00%
TSLA240802P000950002024-07-18 1:26PM EDT2024-08-020.030.000.000.00-61050.00%
TSLA240809P000950002024-07-17 12:34PM EDT2024-08-090.050.000.000.00-1050.00%
TSLA240816P000950002024-07-18 2:58PM EDT2024-08-160.070.000.000.00-25050.00%
TSLA240920P000950002024-07-16 3:41PM EDT2024-09-200.130.000.000.00-16050.00%
TSLA241018P000950002024-07-17 1:14PM EDT2024-10-180.230.000.000.00-3050.00%
TSLA241115P000950002024-07-18 9:55AM EDT2024-11-150.390.000.000.00-3025.00%
TSLA241220P000950002024-07-18 10:58AM EDT2024-12-200.490.000.000.00-1025.00%
TSLA250117P000950002024-07-18 2:29PM EDT2025-01-170.630.000.000.00-77025.00%
TSLA250221P000950002024-07-03 12:26PM EDT2025-02-210.960.000.000.00--025.00%
TSLA250321P000950002024-07-18 12:55PM EDT2025-03-211.000.000.000.00-3025.00%
TSLA250620P000950002024-07-15 2:34PM EDT2025-06-201.810.000.000.00-2025.00%
TSLA250919P000950002024-07-12 12:49PM EDT2025-09-192.730.000.000.00-2012.50%
TSLA251219P000950002024-07-18 1:56PM EDT2025-12-193.450.000.000.00-4012.50%
TSLA260116P000950002024-07-18 1:49PM EDT2026-01-163.700.000.000.00-2012.50%
TSLA260618P000950002024-07-15 11:27AM EDT2026-06-185.780.000.000.00-1012.50%
TSLA261218P000950002024-07-18 10:40AM EDT2026-12-187.480.000.000.00-1012.50%