Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00220000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 3.11 | 3.10 | 3.25 | -10.69 | -77.46% | 33,560 | 5,251 | 57.45% |
| TSLA240920C00220000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.75 | 5.65 | 6.05 | -10.53 | -64.68% | 11,391 | 22,853 | 58.25% |
| TSLA240927C00220000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 7.90 | 7.50 | 8.90 | -9.79 | -55.34% | 3,800 | 3,296 | 59.66% |
| TSLA241004C00220000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 10.25 | 10.00 | 10.25 | -9.95 | -49.26% | 745 | 1,026 | 60.10% |
| TSLA241011C00220000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 12.45 | 11.30 | 12.95 | -10.05 | -44.67% | 1,288 | 723 | 61.53% |
| TSLA241018C00220000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 14.56 | 14.25 | 15.50 | -10.14 | -41.05% | 2,394 | 9,145 | 65.86% |
| TSLA241115C00220000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 19.70 | 19.65 | 19.80 | -10.75 | -35.30% | 753 | 6,202 | 64.20% |
| TSLA241220C00220000 | 2024-09-06 3:56PM EDT | 2024-12-20 | 24.00 | 23.75 | 23.90 | -10.50 | -30.43% | 581 | 4,418 | 61.52% |
| TSLA250117C00220000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 26.90 | 26.80 | 28.00 | -10.87 | -28.78% | 1,074 | 12,004 | 61.71% |
| TSLA250221C00220000 | 2024-09-06 3:56PM EDT | 2025-02-21 | 31.01 | 29.85 | 32.35 | -11.49 | -27.04% | 280 | 2,536 | 61.42% |
| TSLA250321C00220000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 33.85 | 32.45 | 34.85 | -11.15 | -24.78% | 305 | 1,845 | 61.03% |
| TSLA250417C00220000 | 2024-09-06 1:08PM EDT | 2025-04-17 | 38.80 | 35.15 | 36.75 | -7.50 | -16.20% | 8 | 33 | 60.75% |
| TSLA250620C00220000 | 2024-09-06 3:58PM EDT | 2025-06-20 | 41.95 | 40.20 | 41.60 | -10.65 | -20.25% | 382 | 4,596 | 60.28% |
| TSLA250815C00220000 | 2024-09-06 3:25PM EDT | 2025-08-15 | 47.85 | 44.60 | 46.40 | -8.75 | -15.46% | 25 | 150 | 60.90% |
| TSLA250919C00220000 | 2024-09-06 2:05PM EDT | 2025-09-19 | 49.50 | 46.80 | 48.75 | -10.15 | -17.02% | 108 | 1,000 | 60.75% |
| TSLA251219C00220000 | 2024-09-06 3:55PM EDT | 2025-12-19 | 54.50 | 53.80 | 54.85 | -12.73 | -18.94% | 282 | 3,550 | 61.65% |
| TSLA260116C00220000 | 2024-09-06 3:28PM EDT | 2026-01-16 | 57.00 | 55.60 | 57.90 | -10.70 | -15.81% | 77 | 3,196 | 62.47% |
| TSLA260618C00220000 | 2024-09-06 3:59PM EDT | 2026-06-18 | 65.50 | 63.55 | 65.45 | -11.00 | -14.38% | 19 | 2,837 | 61.93% |
| TSLA261218C00220000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 74.50 | 72.70 | 76.05 | -11.95 | -13.82% | 175 | 2,071 | 63.12% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00220000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 12.28 | 10.85 | 13.00 | +8.88 | +261.18% | 25,124 | 5,484 | 52.32% |
| TSLA240920P00220000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 14.40 | 13.55 | 14.75 | +8.78 | +156.23% | 7,467 | 17,551 | 52.00% |
| TSLA240927P00220000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 15.96 | 15.10 | 17.85 | +8.61 | +117.14% | 1,403 | 1,203 | 54.58% |
| TSLA241004P00220000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 18.40 | 18.45 | 18.80 | +8.65 | +88.72% | 827 | 664 | 56.74% |
| TSLA241011P00220000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 20.50 | 19.40 | 21.25 | +8.00 | +64.00% | 205 | 357 | 57.39% |
| TSLA241018P00220000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 22.20 | 21.35 | 22.55 | +8.55 | +62.64% | 2,879 | 7,071 | 58.14% |
| TSLA241115P00220000 | 2024-09-06 3:45PM EDT | 2024-11-15 | 26.78 | 26.05 | 27.10 | +8.53 | +46.74% | 378 | 3,734 | 57.64% |
| TSLA241220P00220000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 29.80 | 29.05 | 30.25 | +8.25 | +38.28% | 368 | 4,971 | 53.89% |
| TSLA250117P00220000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 31.90 | 31.35 | 32.70 | +7.65 | +31.55% | 1,314 | 12,940 | 52.56% |
| TSLA250221P00220000 | 2024-09-06 2:24PM EDT | 2025-02-21 | 35.50 | 34.55 | 37.00 | +7.91 | +28.67% | 563 | 3,430 | 53.35% |
| TSLA250321P00220000 | 2024-09-06 3:58PM EDT | 2025-03-21 | 37.08 | 36.40 | 38.85 | +7.52 | +25.44% | 472 | 2,442 | 52.41% |
| TSLA250417P00220000 | 2024-09-06 10:36AM EDT | 2025-04-17 | 35.25 | 38.10 | 39.85 | +3.95 | +12.62% | 30 | 93 | 51.20% |
| TSLA250620P00220000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 41.87 | 42.30 | 43.70 | +6.57 | +18.61% | 186 | 4,035 | 50.57% |
| TSLA250815P00220000 | 2024-09-06 1:57PM EDT | 2025-08-15 | 45.00 | 45.35 | 47.25 | +5.80 | +14.80% | 31 | 195 | 50.35% |
| TSLA250919P00220000 | 2024-09-06 1:40PM EDT | 2025-09-19 | 48.00 | 46.85 | 50.25 | +6.89 | +16.76% | 14 | 1,875 | 50.63% |
| TSLA251219P00220000 | 2024-09-06 3:05PM EDT | 2025-12-19 | 52.79 | 51.35 | 53.30 | +7.09 | +15.51% | 28 | 2,775 | 50.53% |
| TSLA260116P00220000 | 2024-09-06 3:34PM EDT | 2026-01-16 | 52.95 | 52.75 | 55.40 | +6.30 | +13.50% | 780 | 5,624 | 51.28% |
| TSLA260618P00220000 | 2024-09-06 3:19PM EDT | 2026-06-18 | 59.00 | 58.75 | 60.60 | +5.70 | +10.69% | 9 | 2,555 | 49.63% |
| TSLA261218P00220000 | 2024-09-06 3:47PM EDT | 2026-12-18 | 65.40 | 64.75 | 66.80 | +6.07 | +10.23% | 151 | 2,205 | 48.93% |
© 2024 Yahoo. All rights reserved.