Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00050000 | 2024-09-05 3:22PM EDT | 2024-09-20 | 178.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00050000 | 2024-09-16 3:33PM EDT | 2024-10-18 | 178.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00050000 | 2024-09-10 10:25AM EDT | 2024-11-15 | 173.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00050000 | 2024-09-16 11:01AM EDT | 2024-12-20 | 177.39 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA250117C00050000 | 2024-09-16 1:35PM EDT | 2025-01-17 | 178.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250221C00050000 | 2024-09-05 9:33AM EDT | 2025-02-21 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00050000 | 2024-09-16 10:36AM EDT | 2025-03-21 | 177.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250620C00050000 | 2024-08-27 9:38AM EDT | 2025-06-20 | 164.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00050000 | 2024-08-19 3:27PM EDT | 2025-09-19 | 174.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00050000 | 2024-09-11 11:06AM EDT | 2025-12-19 | 173.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00050000 | 2024-09-11 11:03AM EDT | 2026-01-16 | 172.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618C00050000 | 2024-09-05 11:09AM EDT | 2026-06-18 | 187.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218C00050000 | 2024-09-16 3:15PM EDT | 2026-12-18 | 185.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00050000 | 2024-09-12 2:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241018P00050000 | 2024-09-16 11:10AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241115P00050000 | 2024-09-16 9:53AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA241220P00050000 | 2024-09-16 1:30PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| TSLA250117P00050000 | 2024-09-16 11:47AM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TSLA250221P00050000 | 2024-09-12 3:15PM EDT | 2025-02-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA250321P00050000 | 2024-09-16 12:37PM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA250417P00050000 | 2024-09-12 2:15PM EDT | 2025-04-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA250620P00050000 | 2024-09-16 9:43AM EDT | 2025-06-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-09-11 10:29AM EDT | 2025-09-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA251219P00050000 | 2024-09-16 3:40PM EDT | 2025-12-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TSLA260116P00050000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA260618P00050000 | 2024-09-16 2:35PM EDT | 2026-06-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSLA261218P00050000 | 2024-09-16 3:29PM EDT | 2026-12-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.