Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00290000 | 2024-09-06 3:48PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,468 | 1,178 | 79.69% |
| TSLA240920C00290000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.11 | -0.26 | -72.22% | 2,155 | 5,576 | 67.97% |
| TSLA240927C00290000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 0.28 | 0.26 | 0.30 | -0.46 | -62.16% | 485 | 932 | 64.75% |
| TSLA241004C00290000 | 2024-09-06 3:37PM EDT | 2024-10-04 | 0.69 | 0.59 | 0.69 | -0.82 | -54.30% | 568 | 311 | 64.36% |
| TSLA241011C00290000 | 2024-09-06 2:31PM EDT | 2024-10-11 | 1.31 | 1.19 | 1.40 | -1.46 | -52.71% | 36 | 136 | 66.19% |
| TSLA241018C00290000 | 2024-09-06 3:21PM EDT | 2024-10-18 | 1.95 | 1.52 | 1.90 | -1.90 | -49.35% | 265 | 3,506 | 64.32% |
| TSLA241115C00290000 | 2024-09-06 3:44PM EDT | 2024-11-15 | 4.61 | 4.25 | 4.40 | -3.02 | -39.58% | 538 | 2,539 | 63.81% |
| TSLA241220C00290000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 6.80 | 6.05 | 7.90 | -4.25 | -38.46% | 564 | 2,365 | 60.94% |
| TSLA250117C00290000 | 2024-09-06 3:45PM EDT | 2025-01-17 | 9.46 | 8.05 | 10.10 | -4.24 | -30.95% | 225 | 6,997 | 59.66% |
| TSLA250221C00290000 | 2024-09-06 2:10PM EDT | 2025-02-21 | 12.67 | 12.15 | 12.40 | -5.43 | -30.00% | 83 | 424 | 59.98% |
| TSLA250321C00290000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 14.55 | 14.30 | 14.60 | -7.15 | -32.95% | 16 | 950 | 59.63% |
| TSLA250417C00290000 | 2024-09-06 10:12AM EDT | 2025-04-17 | 20.00 | 15.20 | 17.20 | -2.85 | -12.47% | 1 | 7 | 58.90% |
| TSLA250620C00290000 | 2024-09-06 11:23AM EDT | 2025-06-20 | 23.90 | 20.50 | 22.80 | -4.95 | -17.16% | 20 | 3,977 | 59.84% |
| TSLA250815C00290000 | 2024-09-06 2:47PM EDT | 2025-08-15 | 27.25 | 24.55 | 26.35 | -9.00 | -24.83% | 66 | 37 | 59.61% |
| TSLA250919C00290000 | 2024-09-06 3:48PM EDT | 2025-09-19 | 28.90 | 26.70 | 29.85 | -7.30 | -20.17% | 48 | 434 | 60.18% |
| TSLA251219C00290000 | 2024-09-06 10:59AM EDT | 2025-12-19 | 37.40 | 34.25 | 34.85 | -5.50 | -12.82% | 23 | 1,601 | 60.70% |
| TSLA260116C00290000 | 2024-09-06 3:32PM EDT | 2026-01-16 | 37.15 | 35.00 | 37.55 | -8.05 | -17.81% | 164 | 3,093 | 60.74% |
| TSLA260618C00290000 | 2024-09-06 2:17PM EDT | 2026-06-18 | 46.80 | 44.05 | 46.80 | -8.20 | -14.91% | 2 | 1,494 | 61.27% |
| TSLA261218C00290000 | 2024-09-06 9:30AM EDT | 2026-12-18 | 58.00 | 53.90 | 55.90 | -8.46 | -12.73% | 2 | 3,096 | 61.61% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00290000 | 2024-09-06 3:52PM EDT | 2024-09-20 | 77.67 | 77.95 | 80.55 | +16.32 | +26.60% | 27 | 33 | 104.42% |
| TSLA240927P00290000 | 2024-09-05 3:44PM EDT | 2024-09-27 | 61.00 | 77.80 | 81.55 | 0.00 | - | 2 | 1 | 68.70% |
| TSLA241018P00290000 | 2024-09-06 1:26PM EDT | 2024-10-18 | 74.38 | 78.85 | 81.50 | +9.78 | +15.14% | 2 | 37 | 56.15% |
| TSLA241115P00290000 | 2024-09-06 1:20PM EDT | 2024-11-15 | 76.55 | 80.30 | 83.10 | +13.93 | +22.25% | 5 | 138 | 54.33% |
| TSLA241220P00290000 | 2024-09-05 9:48AM EDT | 2024-12-20 | 67.94 | 81.80 | 84.65 | 0.00 | - | 6 | 230 | 50.75% |
| TSLA250117P00290000 | 2024-09-05 10:20AM EDT | 2025-01-17 | 67.71 | 83.35 | 85.90 | 0.00 | - | 1 | 2,917 | 53.22% |
| TSLA250221P00290000 | 2024-09-05 2:03PM EDT | 2025-02-21 | 72.17 | 84.25 | 88.60 | 0.00 | - | 8 | 24 | 53.69% |
| TSLA250321P00290000 | 2024-09-06 11:01AM EDT | 2025-03-21 | 81.00 | 85.80 | 88.90 | -0.50 | -0.61% | 1 | 59 | 50.32% |
| TSLA250620P00290000 | 2024-09-05 11:05AM EDT | 2025-06-20 | 80.30 | 91.50 | 93.50 | 0.00 | - | 2 | 595 | 48.97% |
| TSLA250815P00290000 | 2024-09-06 10:13AM EDT | 2025-08-15 | 88.24 | 93.90 | 96.30 | -2.78 | -3.05% | 10 | 10 | 48.65% |
| TSLA250919P00290000 | 2024-08-29 2:37PM EDT | 2025-09-19 | 96.20 | 94.10 | 101.10 | 0.00 | - | 3 | 153 | 52.40% |
| TSLA251219P00290000 | 2024-09-05 10:10AM EDT | 2025-12-19 | 88.95 | 99.30 | 103.60 | 0.00 | - | 5 | 1,340 | 49.80% |
| TSLA260116P00290000 | 2024-09-03 3:47PM EDT | 2026-01-16 | 100.05 | 99.90 | 105.50 | 0.00 | - | 2 | 213 | 50.38% |
| TSLA260618P00290000 | 2024-09-05 1:38PM EDT | 2026-06-18 | 98.03 | 105.75 | 110.10 | 0.00 | - | 1 | 296 | 48.26% |
| TSLA261218P00290000 | 2024-09-05 2:48PM EDT | 2026-12-18 | 104.26 | 111.75 | 116.35 | 0.00 | - | 7 | 288 | 47.60% |
© 2024 Yahoo. All rights reserved.