Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00195000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 35.55 | 35.65 | 35.80 | 0.00 | - | 224 | 7,542 | 85.94% |
| TSLA240927C00195000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 36.23 | 36.35 | 36.50 | +0.28 | +0.78% | 110 | 134 | 69.04% |
| TSLA241004C00195000 | 2024-09-13 3:52PM EDT | 2024-10-04 | 37.50 | 37.45 | 38.05 | -0.20 | -0.53% | 27 | 72 | 68.75% |
| TSLA241011C00195000 | 2024-09-13 2:31PM EDT | 2024-10-11 | 38.52 | 39.30 | 39.80 | -0.36 | -0.93% | 15 | 46 | 71.46% |
| TSLA241018C00195000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 40.80 | 40.90 | 41.10 | +0.10 | +0.25% | 71 | 3,457 | 71.46% |
| TSLA241025C00195000 | 2024-09-13 3:46PM EDT | 2024-10-25 | 42.35 | 42.40 | 43.25 | +0.72 | +1.73% | 6 | 39 | 73.46% |
| TSLA241115C00195000 | 2024-09-12 12:25PM EDT | 2024-11-15 | 44.85 | 45.25 | 45.50 | +0.05 | +0.11% | 3 | 3,105 | 68.60% |
| TSLA241220C00195000 | 2024-09-12 1:41PM EDT | 2024-12-20 | 49.10 | 48.95 | 49.25 | -0.62 | -1.25% | 3 | 2,210 | 64.76% |
| TSLA250117C00195000 | 2024-09-13 2:14PM EDT | 2025-01-17 | 51.79 | 51.85 | 52.10 | +0.09 | +0.17% | 4 | 4,622 | 63.61% |
| TSLA250221C00195000 | 2024-09-13 2:50PM EDT | 2025-02-21 | 55.00 | 55.45 | 55.95 | +1.00 | +1.85% | 2 | 196 | 63.61% |
| TSLA250321C00195000 | 2024-09-13 11:11AM EDT | 2025-03-21 | 56.75 | 57.90 | 58.40 | -1.25 | -2.16% | 2 | 693 | 63.12% |
| TSLA250417C00195000 | 2024-09-12 9:34AM EDT | 2025-04-17 | 59.70 | 60.10 | 60.90 | 0.00 | - | 1 | 15 | 62.98% |
| TSLA250620C00195000 | 2024-09-12 10:34AM EDT | 2025-06-20 | 65.35 | 65.35 | 65.70 | 0.00 | - | 4 | 2,113 | 62.67% |
| TSLA250815C00195000 | 2024-09-12 11:04AM EDT | 2025-08-15 | 68.97 | 69.25 | 70.35 | 0.00 | - | 1 | 31 | 62.92% |
| TSLA250919C00195000 | 2024-09-12 12:32PM EDT | 2025-09-19 | 71.65 | 71.60 | 72.50 | 0.00 | - | 4 | 138 | 62.74% |
| TSLA251219C00195000 | 2024-09-13 1:13PM EDT | 2025-12-19 | 77.05 | 77.80 | 78.45 | -0.85 | -1.09% | 1 | 1,671 | 63.17% |
| TSLA260116C00195000 | 2024-09-13 10:52AM EDT | 2026-01-16 | 79.40 | 79.50 | 80.15 | -0.45 | -0.56% | 4 | 1,430 | 63.24% |
| TSLA260618C00195000 | 2024-09-11 10:37AM EDT | 2026-06-18 | 90.40 | 88.05 | 88.65 | +9.90 | +12.30% | 1 | 2,253 | 63.59% |
| TSLA261218C00195000 | 2024-09-12 1:22PM EDT | 2026-12-18 | 98.15 | 97.05 | 97.70 | 0.00 | - | 15 | 715 | 64.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00195000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.27 | -0.14 | -35.90% | 2,877 | 13,077 | 77.93% |
| TSLA240927P00195000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.76 | 0.72 | 0.75 | -0.27 | -26.21% | 438 | 1,755 | 62.11% |
| TSLA241004P00195000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 1.83 | 1.78 | 1.85 | -0.34 | -15.67% | 375 | 804 | 62.52% |
| TSLA241011P00195000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 3.45 | 3.40 | 3.55 | -0.38 | -9.92% | 228 | 802 | 66.21% |
| TSLA241018P00195000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 4.70 | 4.65 | 4.75 | -0.35 | -6.93% | 470 | 6,648 | 65.94% |
| TSLA241025P00195000 | 2024-09-13 3:33PM EDT | 2024-10-25 | 6.02 | 5.80 | 6.15 | -0.29 | -4.60% | 57 | 276 | 66.20% |
| TSLA241115P00195000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 8.30 | 8.25 | 8.30 | -0.42 | -4.82% | 46 | 3,181 | 62.20% |
| TSLA241220P00195000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 11.14 | 11.00 | 11.15 | -0.46 | -3.97% | 39 | 2,703 | 57.42% |
| TSLA250117P00195000 | 2024-09-13 12:46PM EDT | 2025-01-17 | 13.27 | 13.15 | 13.25 | -0.48 | -3.49% | 52 | 7,231 | 55.57% |
| TSLA250221P00195000 | 2024-09-12 2:18PM EDT | 2025-02-21 | 16.90 | 16.10 | 16.25 | 0.00 | - | 27 | 1,317 | 55.16% |
| TSLA250321P00195000 | 2024-09-13 1:45PM EDT | 2025-03-21 | 18.45 | 17.85 | 18.05 | -1.45 | -7.29% | 9 | 2,383 | 54.16% |
| TSLA250417P00195000 | 2024-09-13 10:24AM EDT | 2025-04-17 | 20.40 | 19.45 | 20.10 | -0.88 | -4.14% | 1 | 15 | 53.77% |
| TSLA250620P00195000 | 2024-09-13 3:27PM EDT | 2025-06-20 | 23.70 | 23.40 | 23.60 | -0.07 | -0.29% | 6 | 3,893 | 52.74% |
| TSLA250815P00195000 | 2024-09-11 2:54PM EDT | 2025-08-15 | 28.35 | 26.10 | 27.50 | 0.00 | - | 40 | 173 | 52.57% |
| TSLA250919P00195000 | 2024-09-11 3:22PM EDT | 2025-09-19 | 29.50 | 28.20 | 28.50 | 0.00 | - | 6 | 2,543 | 52.01% |
| TSLA251219P00195000 | 2024-09-09 3:46PM EDT | 2025-12-19 | 36.48 | 32.60 | 32.95 | 0.00 | - | 1 | 1,973 | 51.65% |
| TSLA260116P00195000 | 2024-09-12 10:32AM EDT | 2026-01-16 | 34.53 | 33.75 | 34.05 | 0.00 | - | 10 | 921 | 51.40% |
| TSLA260618P00195000 | 2024-09-12 9:33AM EDT | 2026-06-18 | 40.65 | 39.70 | 40.10 | 0.00 | - | 2 | 1,232 | 50.68% |
| TSLA261218P00195000 | 2024-09-13 12:48PM EDT | 2026-12-18 | 46.67 | 45.65 | 46.20 | +0.15 | +0.32% | 2 | 726 | 50.14% |
© 2024 Yahoo. All rights reserved.