Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00130000 | 2024-09-03 1:42PM EDT | 2024-09-13 | 85.03 | 79.00 | 81.95 | 0.00 | - | 2 | 3 | 261.13% |
| TSLA240920C00130000 | 2024-09-06 3:05PM EDT | 2024-09-20 | 84.94 | 80.05 | 81.90 | -8.91 | -9.49% | 51 | 1,140 | 126.76% |
| TSLA240927C00130000 | 2024-09-05 9:36AM EDT | 2024-09-27 | 97.20 | 79.70 | 83.40 | +97.20 | - | - | 1 | 123.54% |
| TSLA241004C00130000 | 2024-09-06 3:36PM EDT | 2024-10-04 | 84.20 | 80.05 | 84.05 | -15.92 | -15.90% | 1 | 3 | 116.46% |
| TSLA241011C00130000 | 2024-09-06 2:39PM EDT | 2024-10-11 | 85.33 | 80.90 | 84.45 | -16.33 | -16.06% | 2 | 9 | 112.99% |
| TSLA241018C00130000 | 2024-09-06 3:05PM EDT | 2024-10-18 | 86.15 | 81.15 | 83.70 | -13.41 | -13.47% | 50 | 96 | 99.32% |
| TSLA241115C00130000 | 2024-09-06 10:18AM EDT | 2024-11-15 | 95.00 | 82.25 | 85.40 | -11.20 | -10.55% | 3 | 131 | 88.73% |
| TSLA241220C00130000 | 2024-09-06 10:04AM EDT | 2024-12-20 | 97.95 | 83.45 | 85.50 | +9.60 | +10.87% | 6 | 151 | 76.10% |
| TSLA250117C00130000 | 2024-09-06 9:55AM EDT | 2025-01-17 | 100.00 | 84.95 | 87.00 | -3.00 | -2.91% | 20 | 5,142 | 74.85% |
| TSLA250221C00130000 | 2024-09-06 2:10PM EDT | 2025-02-21 | 90.70 | 86.15 | 88.50 | +7.45 | +8.95% | 4 | 13 | 71.83% |
| TSLA250321C00130000 | 2024-08-30 2:56PM EDT | 2025-03-21 | 89.08 | 88.15 | 90.05 | 0.00 | - | 2 | 491 | 72.44% |
| TSLA250620C00130000 | 2024-09-06 1:46PM EDT | 2025-06-20 | 96.80 | 92.90 | 94.10 | -13.20 | -12.00% | 2 | 2,405 | 70.94% |
| TSLA250815C00130000 | 2024-08-22 10:35AM EDT | 2025-08-15 | 104.00 | 94.80 | 96.40 | 0.00 | - | 3 | 0 | 69.43% |
| TSLA250919C00130000 | 2024-09-04 2:44PM EDT | 2025-09-19 | 104.05 | 94.50 | 97.90 | 0.00 | - | 1 | 46 | 67.34% |
| TSLA251219C00130000 | 2024-09-04 12:16PM EDT | 2025-12-19 | 107.50 | 98.60 | 102.90 | 0.00 | - | 3 | 221 | 68.54% |
| TSLA260116C00130000 | 2024-09-05 9:39AM EDT | 2026-01-16 | 117.08 | 99.90 | 103.95 | 0.00 | - | 22 | 112 | 68.56% |
| TSLA260618C00130000 | 2024-09-05 9:52AM EDT | 2026-06-18 | 124.00 | 105.50 | 109.60 | 0.00 | - | 27 | 225 | 68.15% |
| TSLA261218C00130000 | 2024-09-06 11:35AM EDT | 2026-12-18 | 119.80 | 112.60 | 115.15 | -8.95 | -6.95% | 19 | 277 | 68.27% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00130000 | 2024-09-06 3:54PM EDT | 2024-09-13 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 63 | 259 | 146.88% |
| TSLA240920P00130000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.11 | +0.02 | +33.33% | 59 | 17,339 | 108.59% |
| TSLA240927P00130000 | 2024-09-06 3:40PM EDT | 2024-09-27 | 0.16 | 0.17 | 0.20 | 0.00 | - | 20 | 54 | 96.88% |
| TSLA241004P00130000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 0.32 | 0.28 | 0.94 | +0.14 | +77.78% | 150 | 103 | 99.95% |
| TSLA241011P00130000 | 2024-09-06 3:37PM EDT | 2024-10-11 | 0.50 | 0.42 | 0.56 | +0.50 | - | 16 | 17 | 85.40% |
| TSLA241018P00130000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 0.69 | 0.72 | 1.78 | +0.26 | +60.47% | 35 | 2,842 | 92.80% |
| TSLA241115P00130000 | 2024-09-06 3:19PM EDT | 2024-11-15 | 1.43 | 1.55 | 1.62 | +0.40 | +38.83% | 84 | 8,182 | 75.02% |
| TSLA241220P00130000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 2.38 | 2.35 | 2.50 | +0.80 | +50.63% | 137 | 4,470 | 67.58% |
| TSLA250117P00130000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 2.98 | 2.65 | 3.15 | +0.91 | +43.96% | 80 | 25,435 | 62.82% |
| TSLA250221P00130000 | 2024-09-05 10:40AM EDT | 2025-02-21 | 2.87 | 4.20 | 4.35 | 0.00 | - | 61 | 846 | 62.38% |
| TSLA250321P00130000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 4.90 | 4.90 | 6.05 | +1.38 | +39.20% | 34 | 5,062 | 62.40% |
| TSLA250417P00130000 | 2024-09-06 1:53PM EDT | 2025-04-17 | 5.40 | 4.35 | 6.00 | +5.40 | - | 2 | 14 | 57.40% |
| TSLA250620P00130000 | 2024-09-06 3:55PM EDT | 2025-06-20 | 7.60 | 7.60 | 7.95 | +1.91 | +33.57% | 93 | 7,756 | 58.17% |
| TSLA250815P00130000 | 2024-09-03 1:26PM EDT | 2025-08-15 | 7.46 | 7.75 | 9.75 | 0.00 | - | 24 | 60 | 55.59% |
| TSLA250919P00130000 | 2024-09-06 3:40PM EDT | 2025-09-19 | 10.05 | 8.85 | 11.65 | +2.21 | +28.19% | 145 | 3,869 | 56.34% |
| TSLA251219P00130000 | 2024-09-06 3:56PM EDT | 2025-12-19 | 12.82 | 11.55 | 13.20 | +2.32 | +22.10% | 1 | 1,793 | 54.69% |
| TSLA260116P00130000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 13.21 | 13.30 | 14.80 | +2.15 | +19.44% | 19 | 4,082 | 56.18% |
| TSLA260618P00130000 | 2024-09-05 11:00AM EDT | 2026-06-18 | 14.51 | 16.05 | 17.60 | 0.00 | - | 183 | 3,491 | 53.40% |
| TSLA261218P00130000 | 2024-09-06 12:55PM EDT | 2026-12-18 | 20.60 | 19.90 | 21.55 | +2.48 | +13.69% | 253 | 4,826 | 52.33% |
© 2024 Yahoo. All rights reserved.