Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00160000 | 2024-09-10 2:45PM EDT | 2024-09-13 | 63.93 | 0.00 | 0.00 | 0.00 | - | 10 | 488 | 0.00% |
| TSLA240920C00160000 | 2024-09-10 3:42PM EDT | 2024-09-20 | 65.40 | 0.00 | 0.00 | 0.00 | - | 113 | 22,018 | 0.00% |
| TSLA240927C00160000 | 2024-09-10 2:46PM EDT | 2024-09-27 | 64.35 | 0.00 | 0.00 | 0.00 | - | 106 | 160 | 0.00% |
| TSLA241004C00160000 | 2024-09-10 3:42PM EDT | 2024-10-04 | 66.02 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 0.00% |
| TSLA241011C00160000 | 2024-09-06 3:37PM EDT | 2024-10-11 | 55.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA241018C00160000 | 2024-09-10 12:12PM EDT | 2024-10-18 | 61.74 | 0.00 | 0.00 | 0.00 | - | 35 | 1,207 | 0.00% |
| TSLA241025C00160000 | 2024-09-10 12:12PM EDT | 2024-10-25 | 62.99 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| TSLA241115C00160000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 741 | 0.00% |
| TSLA241220C00160000 | 2024-09-10 11:03AM EDT | 2024-12-20 | 69.95 | 0.00 | 0.00 | 0.00 | - | 2 | 673 | 0.00% |
| TSLA250117C00160000 | 2024-09-10 9:40AM EDT | 2025-01-17 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13,806 | 0.00% |
| TSLA250221C00160000 | 2024-09-09 10:08AM EDT | 2025-02-21 | 70.55 | 0.00 | 0.00 | 0.00 | - | 35 | 251 | 0.00% |
| TSLA250321C00160000 | 2024-09-10 12:28PM EDT | 2025-03-21 | 72.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,116 | 0.00% |
| TSLA250417C00160000 | 2024-09-06 10:40AM EDT | 2025-04-17 | 75.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA250620C00160000 | 2024-09-10 10:25AM EDT | 2025-06-20 | 81.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,829 | 0.00% |
| TSLA250815C00160000 | 2024-09-04 10:55AM EDT | 2025-08-15 | 81.30 | 0.00 | 0.00 | 0.00 | - | 103 | 92 | 0.00% |
| TSLA250919C00160000 | 2024-09-05 10:35AM EDT | 2025-09-19 | 96.08 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 0.00% |
| TSLA251219C00160000 | 2024-09-10 3:18PM EDT | 2025-12-19 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 0.00% |
| TSLA260116C00160000 | 2024-09-10 12:08PM EDT | 2026-01-16 | 91.33 | 0.00 | 0.00 | 0.00 | - | 6 | 1,603 | 0.00% |
| TSLA260618C00160000 | 2024-09-10 3:59PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,082 | 0.00% |
| TSLA261218C00160000 | 2024-09-10 3:59PM EDT | 2026-12-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 17 | 869 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00160000 | 2024-09-10 3:56PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 764 | 3,836 | 50.00% |
| TSLA240920P00160000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 981 | 19,671 | 50.00% |
| TSLA240927P00160000 | 2024-09-10 3:58PM EDT | 2024-09-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 271 | 1,328 | 25.00% |
| TSLA241004P00160000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 0.50 | 0.00 | 0.00 | 0.00 | - | 110 | 321 | 25.00% |
| TSLA241011P00160000 | 2024-09-10 3:28PM EDT | 2024-10-11 | 0.96 | 0.00 | 0.00 | 0.00 | - | 52 | 233 | 25.00% |
| TSLA241018P00160000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 366 | 8,929 | 25.00% |
| TSLA241025P00160000 | 2024-09-10 2:40PM EDT | 2024-10-25 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 25.00% |
| TSLA241115P00160000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 238 | 6,889 | 12.50% |
| TSLA241220P00160000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 106 | 7,557 | 12.50% |
| TSLA250117P00160000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 55 | 20,850 | 12.50% |
| TSLA250221P00160000 | 2024-09-10 2:44PM EDT | 2025-02-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,563 | 12.50% |
| TSLA250321P00160000 | 2024-09-10 3:40PM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 32 | 19,590 | 12.50% |
| TSLA250417P00160000 | 2024-09-10 11:19AM EDT | 2025-04-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 101 | 759 | 12.50% |
| TSLA250620P00160000 | 2024-09-09 10:56AM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 72 | 8,959 | 6.25% |
| TSLA250815P00160000 | 2024-09-06 2:19PM EDT | 2025-08-15 | 17.40 | 0.00 | 0.00 | 0.00 | - | 11 | 742 | 6.25% |
| TSLA250919P00160000 | 2024-09-10 9:37AM EDT | 2025-09-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,900 | 6.25% |
| TSLA251219P00160000 | 2024-09-10 3:02PM EDT | 2025-12-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10,491 | 6.25% |
| TSLA260116P00160000 | 2024-09-06 3:42PM EDT | 2026-01-16 | 23.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6,015 | 6.25% |
| TSLA260618P00160000 | 2024-09-10 3:49PM EDT | 2026-06-18 | 25.59 | 0.00 | 0.00 | 0.00 | - | 10 | 4,877 | 6.25% |
| TSLA261218P00160000 | 2024-09-10 3:27PM EDT | 2026-12-18 | 30.88 | 0.00 | 0.00 | 0.00 | - | 110 | 2,383 | 6.25% |
© 2024 Yahoo. All rights reserved.