Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00040000 | 2024-09-18 1:01PM EDT | 2024-09-20 | 190.16 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11,230 | 0.00% |
| TSLA250620C00040000 | 2024-08-20 11:52AM EDT | 2025-06-20 | 183.78 | 203.80 | 207.80 | 0.00 | - | 3 | 28 | 124.83% |
| TSLA250919C00040000 | 2024-09-18 9:46AM EDT | 2025-09-19 | 194.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA251219C00040000 | 2024-08-02 2:17PM EDT | 2025-12-19 | 170.94 | 173.80 | 181.55 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA260116C00040000 | 2024-09-19 3:49PM EDT | 2026-01-16 | 206.56 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| TSLA260618C00040000 | 2024-09-19 1:35PM EDT | 2026-06-18 | 208.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA261218C00040000 | 2024-09-17 10:04AM EDT | 2026-12-18 | 200.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00040000 | 2024-09-19 10:58AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11,584 | 50.00% |
| TSLA241018P00040000 | 2024-09-19 2:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA250117P00040000 | 2024-09-19 11:33AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15,075 | 50.00% |
| TSLA250620P00040000 | 2024-09-19 12:33PM EDT | 2025-06-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,405 | 50.00% |
| TSLA250919P00040000 | 2024-09-18 3:29PM EDT | 2025-09-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 651 | 25.00% |
| TSLA251219P00040000 | 2024-09-19 10:21AM EDT | 2025-12-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 81 | 898 | 25.00% |
| TSLA260116P00040000 | 2024-09-19 3:58PM EDT | 2026-01-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 2,419 | 25.00% |
| TSLA260618P00040000 | 2024-09-19 11:15AM EDT | 2026-06-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 25.00% |
| TSLA261218P00040000 | 2024-09-19 11:37AM EDT | 2026-12-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 25.00% |
© 2024 Yahoo. All rights reserved.