Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00240000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 103,617 | 37,317 | 12.50% |
| TSLA240927C00240000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 2.89 | 0.00 | 0.00 | 0.00 | - | 18,302 | 8,764 | 6.25% |
| TSLA241004C00240000 | 2024-09-18 3:58PM EDT | 2024-10-04 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1,607 | 2,404 | 6.25% |
| TSLA241011C00240000 | 2024-09-18 3:59PM EDT | 2024-10-11 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,778 | 6.25% |
| TSLA241018C00240000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 11.36 | 0.00 | 0.00 | 0.00 | - | 5,285 | 21,137 | 3.13% |
| TSLA241025C00240000 | 2024-09-18 3:57PM EDT | 2024-10-25 | 13.95 | 0.00 | 0.00 | 0.00 | - | 157 | 413 | 3.13% |
| TSLA241101C00240000 | 2024-09-18 3:25PM EDT | 2024-11-01 | 16.13 | 0.00 | 0.00 | 0.00 | - | 106 | 167 | 3.13% |
| TSLA241115C00240000 | 2024-09-18 3:59PM EDT | 2024-11-15 | 17.35 | 0.00 | 0.00 | 0.00 | - | 676 | 5,734 | 3.13% |
| TSLA241220C00240000 | 2024-09-18 3:59PM EDT | 2024-12-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2,895 | 25,050 | 3.13% |
| TSLA250117C00240000 | 2024-09-18 3:52PM EDT | 2025-01-17 | 26.12 | 0.00 | 0.00 | 0.00 | - | 389 | 13,517 | 1.56% |
| TSLA250221C00240000 | 2024-09-18 3:59PM EDT | 2025-02-21 | 30.13 | 0.00 | 0.00 | 0.00 | - | 80 | 1,051 | 1.56% |
| TSLA250321C00240000 | 2024-09-18 3:48PM EDT | 2025-03-21 | 33.45 | 0.00 | 0.00 | 0.00 | - | 74 | 2,624 | 1.56% |
| TSLA250417C00240000 | 2024-09-18 2:08PM EDT | 2025-04-17 | 37.94 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 1.56% |
| TSLA250620C00240000 | 2024-09-18 2:12PM EDT | 2025-06-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 12 | 6,975 | 1.56% |
| TSLA250815C00240000 | 2024-09-18 2:06PM EDT | 2025-08-15 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 1.56% |
| TSLA250919C00240000 | 2024-09-18 3:40PM EDT | 2025-09-19 | 50.58 | 0.00 | 0.00 | 0.00 | - | 6 | 590 | 1.56% |
| TSLA251219C00240000 | 2024-09-18 2:43PM EDT | 2025-12-19 | 58.65 | 0.00 | 0.00 | 0.00 | - | 16 | 4,936 | 1.56% |
| TSLA260116C00240000 | 2024-09-18 2:35PM EDT | 2026-01-16 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 4,527 | 0.78% |
| TSLA260618C00240000 | 2024-09-18 3:03PM EDT | 2026-06-18 | 69.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,601 | 0.78% |
| TSLA261218C00240000 | 2024-09-18 2:38PM EDT | 2026-12-18 | 81.80 | 0.00 | 0.00 | 0.00 | - | 13 | 4,131 | 0.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00240000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2,373 | 8,451 | 0.00% |
| TSLA240927P00240000 | 2024-09-18 3:58PM EDT | 2024-09-27 | 15.22 | 0.00 | 0.00 | 0.00 | - | 591 | 1,298 | 0.00% |
| TSLA241004P00240000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 18.09 | 0.00 | 0.00 | 0.00 | - | 324 | 1,330 | 0.00% |
| TSLA241011P00240000 | 2024-09-18 3:39PM EDT | 2024-10-11 | 19.51 | 0.00 | 0.00 | 0.00 | - | 60 | 149 | 0.00% |
| TSLA241018P00240000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2,123 | 5,398 | 0.00% |
| TSLA241025P00240000 | 2024-09-18 3:50PM EDT | 2024-10-25 | 24.50 | 0.00 | 0.00 | 0.00 | - | 228 | 247 | 0.00% |
| TSLA241115P00240000 | 2024-09-18 3:56PM EDT | 2024-11-15 | 27.78 | 0.00 | 0.00 | 0.00 | - | 61 | 4,370 | 0.00% |
| TSLA241220P00240000 | 2024-09-18 3:52PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 73 | 1,523 | 0.00% |
| TSLA250117P00240000 | 2024-09-18 3:48PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 90 | 13,455 | 0.00% |
| TSLA250221P00240000 | 2024-09-18 3:41PM EDT | 2025-02-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 6 | 608 | 0.00% |
| TSLA250321P00240000 | 2024-09-18 1:47PM EDT | 2025-03-21 | 38.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,666 | 0.00% |
| TSLA250417P00240000 | 2024-09-18 3:39PM EDT | 2025-04-17 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| TSLA250620P00240000 | 2024-09-18 3:11PM EDT | 2025-06-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 23 | 4,201 | 0.00% |
| TSLA250815P00240000 | 2024-09-17 1:13PM EDT | 2025-08-15 | 50.10 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| TSLA250919P00240000 | 2024-09-18 3:07PM EDT | 2025-09-19 | 51.49 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| TSLA251219P00240000 | 2024-09-17 9:32AM EDT | 2025-12-19 | 55.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,893 | 0.00% |
| TSLA260116P00240000 | 2024-09-18 1:30PM EDT | 2026-01-16 | 56.94 | 0.00 | 0.00 | 0.00 | - | 3 | 2,918 | 0.00% |
| TSLA260618P00240000 | 2024-09-12 3:16PM EDT | 2026-06-18 | 65.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,617 | 0.00% |
| TSLA261218P00240000 | 2024-09-18 2:32PM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,926 | 0.00% |
© 2024 Yahoo. All rights reserved.