Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00180000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 50.06 | 50.50 | 50.65 | +0.16 | +0.32% | 175 | 27,504 | 100.78% |
| TSLA240927C00180000 | 2024-09-13 3:47PM EDT | 2024-09-27 | 50.65 | 50.85 | 51.05 | 0.00 | - | 508 | 552 | 79.98% |
| TSLA241004C00180000 | 2024-09-13 3:37PM EDT | 2024-10-04 | 51.35 | 51.20 | 52.05 | +0.87 | +1.72% | 27 | 40 | 75.51% |
| TSLA241011C00180000 | 2024-09-13 3:42PM EDT | 2024-10-11 | 52.65 | 52.45 | 53.00 | +0.35 | +0.67% | 291 | 15 | 76.39% |
| TSLA241018C00180000 | 2024-09-13 3:11PM EDT | 2024-10-18 | 53.70 | 53.55 | 53.95 | +0.35 | +0.66% | 193 | 10,217 | 75.88% |
| TSLA241025C00180000 | 2024-09-13 3:26PM EDT | 2024-10-25 | 54.33 | 54.20 | 55.50 | +6.25 | +13.00% | 1 | 6 | 75.92% |
| TSLA241115C00180000 | 2024-09-13 2:43PM EDT | 2024-11-15 | 56.35 | 56.85 | 57.05 | +0.25 | +0.45% | 7 | 4,865 | 71.23% |
| TSLA241220C00180000 | 2024-09-13 3:46PM EDT | 2024-12-20 | 60.00 | 59.90 | 60.15 | +0.72 | +1.21% | 15 | 3,216 | 66.97% |
| TSLA250117C00180000 | 2024-09-13 2:00PM EDT | 2025-01-17 | 61.65 | 62.30 | 62.60 | -0.50 | -0.80% | 704 | 19,478 | 65.52% |
| TSLA250221C00180000 | 2024-09-13 3:27PM EDT | 2025-02-21 | 65.05 | 65.40 | 66.10 | -1.10 | -1.66% | 2 | 127 | 65.43% |
| TSLA250321C00180000 | 2024-09-13 3:26PM EDT | 2025-03-21 | 67.34 | 67.60 | 68.05 | -0.26 | -0.38% | 2 | 2,493 | 64.61% |
| TSLA250417C00180000 | 2024-09-12 9:59AM EDT | 2025-04-17 | 70.30 | 69.55 | 70.35 | 0.00 | - | 1 | 10 | 64.42% |
| TSLA250620C00180000 | 2024-09-13 11:39AM EDT | 2025-06-20 | 74.35 | 74.25 | 74.60 | -0.20 | -0.27% | 2 | 3,956 | 63.83% |
| TSLA250815C00180000 | 2024-08-27 10:18AM EDT | 2025-08-15 | 79.31 | 77.65 | 79.60 | +0.91 | +1.16% | 3 | 69 | 64.40% |
| TSLA250919C00180000 | 2024-09-13 9:56AM EDT | 2025-09-19 | 80.66 | 80.10 | 80.85 | +0.21 | +0.26% | 1 | 371 | 63.85% |
| TSLA251219C00180000 | 2024-09-13 3:10PM EDT | 2025-12-19 | 85.12 | 85.65 | 86.40 | +0.75 | +0.89% | 24 | 2,206 | 64.08% |
| TSLA260116C00180000 | 2024-09-13 3:30PM EDT | 2026-01-16 | 86.96 | 87.30 | 87.85 | -0.79 | -0.90% | 6 | 2,147 | 64.08% |
| TSLA260618C00180000 | 2024-09-13 11:59AM EDT | 2026-06-18 | 95.05 | 95.25 | 95.80 | -1.15 | -1.20% | 1 | 2,224 | 64.31% |
| TSLA261218C00180000 | 2024-09-13 11:57AM EDT | 2026-12-18 | 103.60 | 103.65 | 104.35 | -1.01 | -0.97% | 3 | 1,534 | 64.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00180000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 2,411 | 29,749 | 87.70% |
| TSLA240927P00180000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.30 | 0.29 | 0.30 | -0.11 | -26.83% | 494 | 1,887 | 68.85% |
| TSLA241004P00180000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.81 | 0.79 | 0.81 | -0.17 | -17.35% | 864 | 812 | 67.14% |
| TSLA241011P00180000 | 2024-09-13 3:50PM EDT | 2024-10-11 | 1.69 | 1.63 | 1.74 | -0.27 | -13.78% | 109 | 1,115 | 68.97% |
| TSLA241018P00180000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 2.44 | 2.44 | 2.48 | -0.19 | -7.22% | 758 | 11,663 | 68.29% |
| TSLA241025P00180000 | 2024-09-13 3:49PM EDT | 2024-10-25 | 3.30 | 3.20 | 3.40 | -0.30 | -8.33% | 44 | 1,323 | 68.07% |
| TSLA241115P00180000 | 2024-09-13 3:39PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.05 | -0.35 | -6.54% | 208 | 7,525 | 63.83% |
| TSLA241220P00180000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 7.25 | 7.10 | 7.25 | -0.35 | -4.61% | 203 | 11,531 | 58.71% |
| TSLA250117P00180000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 8.90 | 8.85 | 8.95 | -0.50 | -5.32% | 161 | 30,134 | 56.69% |
| TSLA250221P00180000 | 2024-09-13 11:08AM EDT | 2025-02-21 | 11.75 | 11.35 | 11.50 | -0.30 | -2.49% | 2 | 1,647 | 56.21% |
| TSLA250321P00180000 | 2024-09-13 3:58PM EDT | 2025-03-21 | 12.90 | 12.80 | 13.00 | -0.50 | -3.73% | 124 | 5,319 | 55.02% |
| TSLA250417P00180000 | 2024-09-10 11:37AM EDT | 2025-04-17 | 16.34 | 14.25 | 14.70 | 0.00 | - | 2 | 351 | 54.55% |
| TSLA250620P00180000 | 2024-09-13 1:31PM EDT | 2025-06-20 | 18.00 | 17.70 | 17.80 | -0.06 | -0.33% | 51 | 8,170 | 53.41% |
| TSLA250815P00180000 | 2024-09-12 3:58PM EDT | 2025-08-15 | 21.15 | 20.60 | 21.05 | 0.00 | - | 3 | 447 | 53.37% |
| TSLA250919P00180000 | 2024-09-13 10:55AM EDT | 2025-09-19 | 22.50 | 22.00 | 22.30 | -1.76 | -7.25% | 1 | 2,754 | 52.66% |
| TSLA251219P00180000 | 2024-09-13 3:14PM EDT | 2025-12-19 | 26.50 | 26.05 | 26.40 | -0.49 | -1.82% | 1 | 3,514 | 52.30% |
| TSLA260116P00180000 | 2024-09-13 2:11PM EDT | 2026-01-16 | 27.35 | 27.15 | 27.45 | -0.25 | -0.91% | 10 | 7,030 | 52.08% |
| TSLA260618P00180000 | 2024-09-11 2:48PM EDT | 2026-06-18 | 33.85 | 32.65 | 33.05 | 0.00 | - | 3 | 4,815 | 51.30% |
| TSLA261218P00180000 | 2024-09-13 3:09PM EDT | 2026-12-18 | 38.77 | 38.30 | 38.75 | -0.18 | -0.46% | 4 | 3,494 | 50.52% |
© 2024 Yahoo. All rights reserved.