Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00350000 | 2024-09-12 10:21AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 10,730 | 109.38% |
| TSLA240927C00350000 | 2024-09-12 2:27PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 248 | 80.47% |
| TSLA241004C00350000 | 2024-09-13 11:30AM EDT | 2024-10-04 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 15 | 170 | 75.78% |
| TSLA241011C00350000 | 2024-09-13 3:49PM EDT | 2024-10-11 | 0.37 | 0.35 | 0.44 | -0.01 | -2.63% | 12 | 433 | 75.59% |
| TSLA241018C00350000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.68 | +0.04 | +6.25% | 393 | 6,832 | 72.95% |
| TSLA241025C00350000 | 2024-09-13 2:02PM EDT | 2024-10-25 | 1.04 | 0.96 | 1.09 | -0.10 | -8.77% | 4 | 52 | 71.41% |
| TSLA241115C00350000 | 2024-09-13 12:45PM EDT | 2024-11-15 | 2.07 | 2.06 | 2.09 | -0.04 | -1.90% | 211 | 4,683 | 66.68% |
| TSLA241220C00350000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | -0.05 | -1.27% | 65 | 4,903 | 61.86% |
| TSLA250117C00350000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.70 | -0.10 | -1.74% | 185 | 19,384 | 60.32% |
| TSLA250221C00350000 | 2024-09-13 2:59PM EDT | 2025-02-21 | 8.45 | 8.50 | 8.65 | -0.36 | -4.09% | 9 | 1,344 | 60.68% |
| TSLA250321C00350000 | 2024-09-13 3:00PM EDT | 2025-03-21 | 10.45 | 10.45 | 10.60 | -0.20 | -1.88% | 21 | 2,724 | 60.04% |
| TSLA250417C00350000 | 2024-09-13 9:39AM EDT | 2025-04-17 | 13.50 | 12.35 | 12.80 | +1.15 | +9.31% | 2 | 10 | 59.90% |
| TSLA250620C00350000 | 2024-09-13 12:57PM EDT | 2025-06-20 | 17.38 | 17.25 | 17.45 | -0.06 | -0.34% | 56 | 9,171 | 59.73% |
| TSLA250919C00350000 | 2024-09-13 9:34AM EDT | 2025-09-19 | 24.65 | 23.85 | 24.15 | +0.10 | +0.41% | 10 | 1,436 | 59.87% |
| TSLA251219C00350000 | 2024-09-13 3:48PM EDT | 2025-12-19 | 30.40 | 30.30 | 30.65 | -0.28 | -0.91% | 3 | 3,752 | 60.27% |
| TSLA260116C00350000 | 2024-09-13 3:01PM EDT | 2026-01-16 | 31.95 | 32.10 | 32.50 | -0.65 | -1.99% | 5 | 5,356 | 60.29% |
| TSLA260618C00350000 | 2024-09-13 3:50PM EDT | 2026-06-18 | 42.10 | 41.95 | 42.45 | +0.10 | +0.24% | 15 | 5,272 | 60.88% |
| TSLA261218C00350000 | 2024-09-13 3:52PM EDT | 2026-12-18 | 52.75 | 52.55 | 53.15 | +0.10 | +0.19% | 21 | 2,409 | 61.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00350000 | 2024-08-27 9:51AM EDT | 2024-09-20 | 140.00 | 119.40 | 120.15 | 0.00 | - | 1 | 0 | 137.50% |
| TSLA241018P00350000 | 2024-09-04 2:52PM EDT | 2024-10-18 | 131.25 | 119.20 | 120.35 | 0.00 | - | 100 | 0 | 53.71% |
| TSLA241115P00350000 | 2024-09-11 10:19AM EDT | 2024-11-15 | 130.33 | 119.65 | 120.80 | 0.00 | - | 10 | 21 | 51.49% |
| TSLA241220P00350000 | 2024-09-13 1:17PM EDT | 2024-12-20 | 122.22 | 120.35 | 121.70 | +0.77 | +0.63% | 1 | 35 | 52.71% |
| TSLA250117P00350000 | 2024-09-06 12:46PM EDT | 2025-01-17 | 135.30 | 121.35 | 122.35 | 0.00 | - | 5 | 6 | 49.45% |
| TSLA250221P00350000 | 2024-08-12 11:45AM EDT | 2025-02-21 | 154.55 | 123.20 | 127.75 | 0.00 | - | 20 | 120 | 53.63% |
| TSLA250321P00350000 | 2024-07-22 1:20PM EDT | 2025-03-21 | 111.00 | 128.65 | 132.90 | 0.00 | - | 1 | 6 | 61.16% |
| TSLA250620P00350000 | 2024-08-29 2:10PM EDT | 2025-06-20 | 142.38 | 127.35 | 129.95 | 0.00 | - | 2 | 38 | 48.81% |
| TSLA250919P00350000 | 2024-08-13 3:18PM EDT | 2025-09-19 | 148.00 | 132.10 | 134.55 | 0.00 | - | 4 | 6 | 48.68% |
| TSLA251219P00350000 | 2024-09-06 2:08PM EDT | 2025-12-19 | 147.82 | 135.85 | 136.90 | 0.00 | - | 20 | 335 | 46.30% |
| TSLA260116P00350000 | 2024-09-09 9:33AM EDT | 2026-01-16 | 148.17 | 136.35 | 138.90 | 0.00 | - | 5 | 172 | 47.11% |
| TSLA260618P00350000 | 2024-09-10 10:02AM EDT | 2026-06-18 | 145.93 | 142.05 | 144.85 | 0.00 | - | 10 | 224 | 46.48% |
| TSLA261218P00350000 | 2024-09-11 2:58PM EDT | 2026-12-18 | 152.45 | 148.10 | 151.00 | 0.00 | - | 1 | 156 | 45.70% |
© 2024 Yahoo. All rights reserved.