Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00200000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 15.05 | 13.05 | 15.05 | -15.25 | -50.33% | 1,437 | 1,056 | 66.09% |
| TSLA240920C00200000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 16.73 | 16.00 | 16.20 | -14.52 | -46.46% | 1,579 | 16,878 | 61.23% |
| TSLA240927C00200000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 18.43 | 16.60 | 18.05 | -14.37 | -43.81% | 99 | 707 | 56.78% |
| TSLA241004C00200000 | 2024-09-06 3:42PM EDT | 2024-10-04 | 20.94 | 20.00 | 20.40 | -13.06 | -38.41% | 85 | 382 | 62.64% |
| TSLA241011C00200000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 23.10 | 21.45 | 22.95 | -13.09 | -36.17% | 52 | 182 | 64.27% |
| TSLA241018C00200000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 24.60 | 24.10 | 25.35 | -13.65 | -35.69% | 937 | 7,065 | 68.09% |
| TSLA241115C00200000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 29.60 | 28.15 | 29.55 | -12.35 | -29.44% | 345 | 6,428 | 64.58% |
| TSLA241220C00200000 | 2024-09-06 3:53PM EDT | 2024-12-20 | 33.80 | 32.05 | 33.50 | -12.20 | -26.52% | 346 | 9,232 | 61.90% |
| TSLA250117C00200000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 36.40 | 35.95 | 36.55 | -12.50 | -25.56% | 311 | 32,202 | 62.22% |
| TSLA250221C00200000 | 2024-09-06 3:52PM EDT | 2025-02-21 | 41.12 | 38.70 | 40.40 | -11.38 | -21.68% | 103 | 364 | 61.47% |
| TSLA250321C00200000 | 2024-09-06 3:57PM EDT | 2025-03-21 | 42.90 | 42.15 | 43.05 | -11.93 | -21.76% | 821 | 8,674 | 62.15% |
| TSLA250417C00200000 | 2024-09-06 2:48PM EDT | 2025-04-17 | 47.50 | 43.45 | 45.70 | -8.50 | -15.18% | 7 | 45 | 61.45% |
| TSLA250620C00200000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 50.37 | 49.05 | 50.50 | -11.53 | -18.63% | 94 | 8,390 | 61.61% |
| TSLA250815C00200000 | 2024-09-06 3:51PM EDT | 2025-08-15 | 54.00 | 52.65 | 54.80 | -13.40 | -19.88% | 13 | 130 | 61.56% |
| TSLA250919C00200000 | 2024-09-06 1:08PM EDT | 2025-09-19 | 59.95 | 56.05 | 57.05 | -9.55 | -13.74% | 36 | 1,822 | 62.20% |
| TSLA251219C00200000 | 2024-09-06 2:58PM EDT | 2025-12-19 | 63.65 | 61.90 | 62.80 | -12.20 | -16.08% | 17 | 6,545 | 62.47% |
| TSLA260116C00200000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 64.44 | 63.10 | 65.25 | -12.71 | -16.47% | 246 | 8,377 | 62.73% |
| TSLA260618C00200000 | 2024-09-06 3:59PM EDT | 2026-06-18 | 72.80 | 71.05 | 72.95 | -12.05 | -14.20% | 41 | 5,498 | 62.60% |
| TSLA261218C00200000 | 2024-09-06 3:58PM EDT | 2026-12-18 | 81.92 | 79.75 | 83.05 | -12.38 | -13.13% | 293 | 5,006 | 63.71% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00200000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 2.75 | 2.70 | 2.80 | +2.15 | +358.33% | 41,438 | 30,640 | 60.08% |
| TSLA240920P00200000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | +3.47 | +219.62% | 5,733 | 30,289 | 58.85% |
| TSLA240927P00200000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 6.48 | 6.60 | 7.85 | +4.01 | +162.35% | 3,144 | 3,241 | 60.23% |
| TSLA241004P00200000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 8.39 | 8.55 | 8.85 | +4.44 | +112.41% | 1,081 | 962 | 59.07% |
| TSLA241011P00200000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 10.50 | 10.50 | 11.05 | +4.78 | +83.57% | 398 | 1,017 | 61.42% |
| TSLA241018P00200000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 12.14 | 12.15 | 12.50 | +5.39 | +79.85% | 7,364 | 16,781 | 61.87% |
| TSLA241115P00200000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 16.08 | 16.55 | 17.00 | +5.33 | +49.58% | 462 | 7,828 | 60.73% |
| TSLA241220P00200000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 19.65 | 19.55 | 19.75 | +6.00 | +43.96% | 885 | 7,102 | 56.32% |
| TSLA250117P00200000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 21.60 | 21.75 | 22.90 | +5.98 | +38.28% | 715 | 33,547 | 55.59% |
| TSLA250221P00200000 | 2024-09-06 3:54PM EDT | 2025-02-21 | 25.00 | 24.85 | 25.15 | +6.25 | +33.33% | 57 | 2,904 | 54.41% |
| TSLA250321P00200000 | 2024-09-06 3:05PM EDT | 2025-03-21 | 25.25 | 25.60 | 28.05 | +4.92 | +24.20% | 81 | 4,971 | 53.50% |
| TSLA250417P00200000 | 2024-09-06 3:55PM EDT | 2025-04-17 | 28.30 | 26.80 | 29.20 | +6.22 | +28.17% | 1 | 31 | 52.05% |
| TSLA250620P00200000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 32.30 | 31.30 | 32.65 | +6.30 | +24.23% | 401 | 14,771 | 51.53% |
| TSLA250815P00200000 | 2024-09-06 2:45PM EDT | 2025-08-15 | 34.35 | 35.10 | 36.05 | +4.57 | +15.35% | 24 | 296 | 51.83% |
| TSLA250919P00200000 | 2024-09-06 2:16PM EDT | 2025-09-19 | 35.85 | 36.95 | 38.45 | +5.00 | +16.21% | 124 | 4,893 | 52.02% |
| TSLA251219P00200000 | 2024-09-06 3:41PM EDT | 2025-12-19 | 40.84 | 40.10 | 41.90 | +5.49 | +15.53% | 11 | 6,633 | 50.42% |
| TSLA260116P00200000 | 2024-09-06 1:51PM EDT | 2026-01-16 | 41.15 | 41.35 | 43.00 | +4.80 | +13.20% | 293 | 9,168 | 50.26% |
| TSLA260618P00200000 | 2024-09-05 10:30AM EDT | 2026-06-18 | 43.50 | 47.15 | 48.95 | +1.87 | +4.49% | 1 | 6,600 | 50.49% |
| TSLA261218P00200000 | 2024-09-06 3:42PM EDT | 2026-12-18 | 53.80 | 53.00 | 54.90 | +5.40 | +11.16% | 53 | 6,498 | 49.75% |
© 2024 Yahoo. All rights reserved.