Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00190000 | 2024-09-10 3:52PM EDT | 2024-09-13 | 35.50 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| TSLA240920C00190000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 0.00% |
| TSLA240927C00190000 | 2024-09-10 3:49PM EDT | 2024-09-27 | 37.23 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TSLA241004C00190000 | 2024-09-10 3:50PM EDT | 2024-10-04 | 38.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA241011C00190000 | 2024-09-10 2:34PM EDT | 2024-10-11 | 38.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA241018C00190000 | 2024-09-10 3:58PM EDT | 2024-10-18 | 41.69 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA241025C00190000 | 2024-09-10 3:28PM EDT | 2024-10-25 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00190000 | 2024-09-10 11:03AM EDT | 2024-11-15 | 43.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220C00190000 | 2024-09-10 12:52PM EDT | 2024-12-20 | 45.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250117C00190000 | 2024-09-10 3:27PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| TSLA250221C00190000 | 2024-09-10 3:45PM EDT | 2025-02-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA250321C00190000 | 2024-09-09 9:42AM EDT | 2025-03-21 | 52.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250417C00190000 | 2024-09-10 12:34PM EDT | 2025-04-17 | 55.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250620C00190000 | 2024-09-10 10:01AM EDT | 2025-06-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250815C00190000 | 2024-09-04 3:19PM EDT | 2025-08-15 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00190000 | 2024-09-06 1:43PM EDT | 2025-09-19 | 63.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA251219C00190000 | 2024-09-10 12:06PM EDT | 2025-12-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSLA260116C00190000 | 2024-09-10 10:03AM EDT | 2026-01-16 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00190000 | 2024-09-10 11:23AM EDT | 2026-06-18 | 86.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA261218C00190000 | 2024-09-10 3:45PM EDT | 2026-12-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00190000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,803 | 0 | 50.00% |
| TSLA240920P00190000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,757 | 0 | 25.00% |
| TSLA240927P00190000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 1.22 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 12.50% |
| TSLA241004P00190000 | 2024-09-10 3:56PM EDT | 2024-10-04 | 2.32 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| TSLA241011P00190000 | 2024-09-10 3:55PM EDT | 2024-10-11 | 3.80 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| TSLA241018P00190000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 4.87 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 12.50% |
| TSLA241025P00190000 | 2024-09-10 3:59PM EDT | 2024-10-25 | 6.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TSLA241115P00190000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 8.26 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| TSLA241220P00190000 | 2024-09-10 3:58PM EDT | 2024-12-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TSLA250117P00190000 | 2024-09-10 3:52PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| TSLA250221P00190000 | 2024-09-10 3:31PM EDT | 2025-02-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250321P00190000 | 2024-09-10 3:50PM EDT | 2025-03-21 | 17.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA250417P00190000 | 2024-09-10 1:52PM EDT | 2025-04-17 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250620P00190000 | 2024-09-10 3:55PM EDT | 2025-06-20 | 22.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA250815P00190000 | 2024-09-10 10:29AM EDT | 2025-08-15 | 26.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919P00190000 | 2024-09-09 1:21PM EDT | 2025-09-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| TSLA251219P00190000 | 2024-09-10 2:00PM EDT | 2025-12-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260116P00190000 | 2024-09-10 12:11PM EDT | 2026-01-16 | 34.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TSLA260618P00190000 | 2024-09-10 10:58AM EDT | 2026-06-18 | 39.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA261218P00190000 | 2024-09-10 2:34PM EDT | 2026-12-18 | 45.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.