Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00155000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 75.27 | 75.20 | 75.70 | +1.67 | +2.27% | 25 | 2,117 | 139.65% |
| TSLA240927C00155000 | 2024-09-13 12:25PM EDT | 2024-09-27 | 74.20 | 74.65 | 76.70 | -1.26 | -1.67% | 1 | 142 | 108.20% |
| TSLA241004C00155000 | 2024-09-11 2:10PM EDT | 2024-10-04 | 70.38 | 75.60 | 77.00 | 0.00 | - | 1 | 13 | 104.20% |
| TSLA241011C00155000 | 2024-09-13 2:57PM EDT | 2024-10-11 | 75.78 | 76.10 | 78.20 | -0.37 | -0.49% | 2 | 9 | 102.83% |
| TSLA241018C00155000 | 2024-09-13 10:13AM EDT | 2024-10-18 | 75.58 | 76.25 | 77.65 | +11.70 | +18.32% | 3 | 408 | 89.18% |
| TSLA241115C00155000 | 2024-09-11 11:52AM EDT | 2024-11-15 | 70.82 | 78.35 | 79.20 | 0.00 | - | 2 | 423 | 80.18% |
| TSLA241220C00155000 | 2024-09-12 11:38AM EDT | 2024-12-20 | 79.40 | 80.50 | 81.05 | 0.00 | - | 3 | 247 | 73.83% |
| TSLA250117C00155000 | 2024-09-11 3:16PM EDT | 2025-01-17 | 79.00 | 82.20 | 82.70 | 0.00 | - | 22 | 2,759 | 71.37% |
| TSLA250221C00155000 | 2024-09-04 1:53PM EDT | 2025-02-21 | 75.99 | 84.40 | 85.05 | 0.00 | - | 1 | 39 | 70.08% |
| TSLA250321C00155000 | 2024-09-11 3:16PM EDT | 2025-03-21 | 82.80 | 85.95 | 86.55 | 0.00 | - | 6 | 1,033 | 68.74% |
| TSLA250417C00155000 | 2024-09-05 10:20AM EDT | 2025-04-17 | 91.14 | 87.40 | 88.30 | 0.00 | - | 4 | 4 | 68.15% |
| TSLA250620C00155000 | 2024-09-13 2:01PM EDT | 2025-06-20 | 90.55 | 91.20 | 91.50 | -0.30 | -0.33% | 3 | 685 | 66.95% |
| TSLA250815C00155000 | 2024-08-26 2:26PM EDT | 2025-08-15 | 78.65 | 93.75 | 95.00 | 0.00 | - | 7 | 28 | 66.51% |
| TSLA250919C00155000 | 2024-09-13 1:02PM EDT | 2025-09-19 | 95.28 | 95.85 | 96.55 | +6.33 | +7.12% | 1 | 189 | 66.33% |
| TSLA251219C00155000 | 2024-09-12 3:45PM EDT | 2025-12-19 | 100.87 | 100.00 | 101.30 | 0.00 | - | 3 | 201 | 65.97% |
| TSLA260116C00155000 | 2024-09-13 12:37PM EDT | 2026-01-16 | 101.60 | 101.90 | 102.40 | +0.25 | +0.25% | 16 | 625 | 66.17% |
| TSLA260618C00155000 | 2024-09-13 2:06PM EDT | 2026-06-18 | 108.70 | 108.70 | 109.30 | -0.35 | -0.32% | 1 | 397 | 66.13% |
| TSLA261218C00155000 | 2024-09-13 12:56PM EDT | 2026-12-18 | 115.07 | 116.05 | 116.80 | -1.21 | -1.04% | 2 | 502 | 66.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00155000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,065 | 12,276 | 116.41% |
| TSLA240927P00155000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 59 | 498 | 88.09% |
| TSLA241004P00155000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 0.25 | 0.22 | 0.25 | -0.07 | -21.87% | 57 | 199 | 80.86% |
| TSLA241011P00155000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 0.52 | 0.43 | 0.61 | -0.16 | -23.53% | 19 | 210 | 79.05% |
| TSLA241018P00155000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 0.86 | 0.86 | 0.87 | -0.10 | -10.42% | 62 | 7,268 | 77.49% |
| TSLA241115P00155000 | 2024-09-13 3:27PM EDT | 2024-11-15 | 2.09 | 2.03 | 2.07 | -0.12 | -5.43% | 27 | 5,343 | 69.51% |
| TSLA241220P00155000 | 2024-09-13 3:35PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.30 | -0.20 | -5.80% | 20 | 2,623 | 62.83% |
| TSLA250117P00155000 | 2024-09-13 1:53PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.30 | -0.30 | -6.52% | 38 | 17,078 | 60.05% |
| TSLA250221P00155000 | 2024-09-13 10:50AM EDT | 2025-02-21 | 6.10 | 5.85 | 5.95 | -0.90 | -12.86% | 25 | 125 | 58.94% |
| TSLA250321P00155000 | 2024-09-13 10:51AM EDT | 2025-03-21 | 7.18 | 6.85 | 7.00 | -0.21 | -2.84% | 11 | 6,356 | 57.52% |
| TSLA250417P00155000 | 2024-09-13 12:50PM EDT | 2025-04-17 | 8.35 | 7.80 | 8.25 | -0.85 | -9.24% | 1 | 34 | 56.79% |
| TSLA250620P00155000 | 2024-09-12 9:44AM EDT | 2025-06-20 | 10.50 | 10.40 | 10.50 | -0.40 | -3.67% | 11 | 2,764 | 55.33% |
| TSLA250815P00155000 | 2024-09-06 2:45PM EDT | 2025-08-15 | 15.65 | 12.55 | 12.95 | 0.00 | - | 3 | 1,016 | 54.97% |
| TSLA250919P00155000 | 2024-09-13 3:52PM EDT | 2025-09-19 | 13.88 | 13.75 | 14.00 | -0.27 | -1.91% | 5 | 1,768 | 54.33% |
| TSLA251219P00155000 | 2024-09-12 3:42PM EDT | 2025-12-19 | 17.45 | 17.00 | 17.35 | 0.00 | - | 7 | 3,053 | 53.82% |
| TSLA260116P00155000 | 2024-09-13 1:40PM EDT | 2026-01-16 | 18.21 | 17.90 | 18.15 | -0.49 | -2.62% | 3 | 1,673 | 53.52% |
| TSLA260618P00155000 | 2024-09-13 11:43AM EDT | 2026-06-18 | 22.88 | 22.55 | 22.85 | -1.16 | -4.83% | 3 | 2,362 | 52.63% |
| TSLA261218P00155000 | 2024-09-12 12:37PM EDT | 2026-12-18 | 28.00 | 27.35 | 27.80 | 0.00 | - | 2 | 1,460 | 51.75% |
© 2024 Yahoo. All rights reserved.