Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00210000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 7.10 | 7.10 | 7.50 | -14.55 | -67.21% | 4,514 | 3,561 | 64.40% |
| TSLA240920C00210000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 10.05 | 9.90 | 11.10 | -13.15 | -56.68% | 7,172 | 14,751 | 64.00% |
| TSLA240927C00210000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 12.40 | 12.00 | 12.15 | -11.87 | -48.91% | 3,026 | 2,817 | 59.63% |
| TSLA241004C00210000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 14.80 | 13.20 | 14.75 | -11.60 | -43.94% | 380 | 907 | 59.67% |
| TSLA241011C00210000 | 2024-09-06 3:50PM EDT | 2024-10-11 | 17.59 | 16.60 | 17.45 | -11.81 | -40.17% | 101 | 292 | 65.14% |
| TSLA241018C00210000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 19.03 | 18.70 | 19.90 | -11.97 | -38.61% | 1,138 | 6,005 | 67.45% |
| TSLA241115C00210000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 24.25 | 24.05 | 24.25 | -11.25 | -31.69% | 460 | 4,279 | 65.39% |
| TSLA241220C00210000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 28.60 | 27.10 | 28.30 | -11.46 | -28.61% | 201 | 2,695 | 61.28% |
| TSLA250117C00210000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 31.50 | 30.10 | 32.35 | -11.50 | -26.74% | 122 | 12,519 | 61.49% |
| TSLA250221C00210000 | 2024-09-06 3:21PM EDT | 2025-02-21 | 35.90 | 34.15 | 35.60 | -10.52 | -22.66% | 76 | 260 | 61.22% |
| TSLA250321C00210000 | 2024-09-06 3:57PM EDT | 2025-03-21 | 38.21 | 36.80 | 38.35 | -10.94 | -22.26% | 63 | 3,166 | 61.16% |
| TSLA250417C00210000 | 2024-09-06 3:51PM EDT | 2025-04-17 | 41.50 | 39.30 | 41.00 | -7.80 | -15.82% | 3 | 37 | 61.36% |
| TSLA250620C00210000 | 2024-09-06 3:01PM EDT | 2025-06-20 | 47.60 | 45.00 | 46.00 | -10.60 | -18.21% | 198 | 2,171 | 61.50% |
| TSLA250815C00210000 | 2024-09-06 1:45PM EDT | 2025-08-15 | 50.20 | 48.30 | 50.20 | -11.35 | -18.44% | 6 | 59 | 61.04% |
| TSLA250919C00210000 | 2024-09-06 3:44PM EDT | 2025-09-19 | 53.00 | 50.45 | 52.70 | -12.30 | -18.84% | 13 | 2,335 | 60.99% |
| TSLA251219C00210000 | 2024-09-06 3:44PM EDT | 2025-12-19 | 59.57 | 56.60 | 58.70 | -10.73 | -15.26% | 14 | 4,261 | 61.49% |
| TSLA260116C00210000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 60.35 | 58.55 | 61.70 | -12.17 | -16.78% | 89 | 2,442 | 62.42% |
| TSLA260618C00210000 | 2024-09-06 3:52PM EDT | 2026-06-18 | 69.80 | 67.15 | 69.05 | -11.25 | -13.88% | 22 | 8,702 | 62.26% |
| TSLA261218C00210000 | 2024-09-06 3:42PM EDT | 2026-12-18 | 78.43 | 76.15 | 79.20 | -10.78 | -12.08% | 22 | 749 | 63.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00210000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 6.30 | 6.25 | 6.40 | +4.84 | +331.51% | 20,069 | 5,224 | 62.13% |
| TSLA240920P00210000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 9.00 | 8.85 | 9.05 | +5.95 | +195.08% | 20,938 | 20,796 | 58.81% |
| TSLA240927P00210000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 10.50 | 9.60 | 10.90 | +6.20 | +144.19% | 1,088 | 1,010 | 54.05% |
| TSLA241004P00210000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 12.73 | 12.90 | 13.20 | +6.43 | +102.06% | 696 | 685 | 58.83% |
| TSLA241011P00210000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 15.00 | 14.00 | 15.55 | +6.59 | +78.36% | 230 | 157 | 59.18% |
| TSLA241018P00210000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 16.77 | 15.80 | 17.00 | +6.92 | +70.25% | 2,159 | 8,549 | 59.70% |
| TSLA241115P00210000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 21.00 | 21.20 | 21.55 | +6.70 | +46.85% | 520 | 4,551 | 59.75% |
| TSLA241220P00210000 | 2024-09-06 3:42PM EDT | 2024-12-20 | 23.73 | 23.65 | 24.70 | +6.38 | +36.77% | 456 | 5,268 | 54.98% |
| TSLA250117P00210000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 26.46 | 25.75 | 27.05 | +7.56 | +40.00% | 358 | 12,962 | 53.27% |
| TSLA250221P00210000 | 2024-09-06 3:35PM EDT | 2025-02-21 | 28.96 | 29.95 | 30.25 | +6.09 | +26.63% | 10 | 2,186 | 53.97% |
| TSLA250321P00210000 | 2024-09-06 3:28PM EDT | 2025-03-21 | 31.05 | 30.75 | 33.20 | +6.40 | +25.96% | 65 | 1,652 | 53.06% |
| TSLA250417P00210000 | 2024-09-05 1:47PM EDT | 2025-04-17 | 25.91 | 31.90 | 34.40 | 0.00 | - | 3 | 25 | 51.56% |
| TSLA250620P00210000 | 2024-09-06 1:55PM EDT | 2025-06-20 | 35.86 | 36.60 | 37.95 | +5.31 | +17.38% | 80 | 5,426 | 51.11% |
| TSLA250815P00210000 | 2024-09-06 2:45PM EDT | 2025-08-15 | 39.45 | 39.60 | 41.45 | +4.45 | +12.71% | 30 | 86 | 50.86% |
| TSLA250919P00210000 | 2024-09-06 3:41PM EDT | 2025-09-19 | 41.77 | 41.10 | 43.00 | +6.67 | +19.00% | 57 | 1,274 | 50.28% |
| TSLA251219P00210000 | 2024-09-06 3:59PM EDT | 2025-12-19 | 46.99 | 45.60 | 47.45 | +6.89 | +17.18% | 6 | 3,328 | 50.02% |
| TSLA260116P00210000 | 2024-09-06 3:27PM EDT | 2026-01-16 | 46.92 | 47.85 | 49.55 | +5.47 | +13.20% | 6 | 1,888 | 50.91% |
| TSLA260618P00210000 | 2024-09-06 9:42AM EDT | 2026-06-18 | 48.60 | 52.80 | 54.65 | +0.85 | +1.78% | 21 | 3,191 | 50.10% |
| TSLA261218P00210000 | 2024-09-06 3:03PM EDT | 2026-12-18 | 58.89 | 58.70 | 60.75 | +4.79 | +8.85% | 19 | 1,738 | 49.38% |
© 2024 Yahoo. All rights reserved.