Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00540000 | 2024-09-05 3:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 993 | 175.00% |
| TSLA241018C00540000 | 2024-09-13 12:09PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 34 | 4,479 | 91.02% |
| TSLA241115C00540000 | 2024-09-13 3:43PM EDT | 2024-11-15 | 0.19 | 0.17 | 0.19 | 0.00 | - | 43 | 1,845 | 79.49% |
| TSLA241220C00540000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 0.46 | 0.44 | 0.46 | -0.02 | -4.17% | 81 | 2,140 | 71.07% |
| TSLA250117C00540000 | 2024-09-12 3:23PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.79 | 0.00 | - | 3 | 1,074 | 67.53% |
| TSLA250221C00540000 | 2024-09-12 3:58PM EDT | 2025-02-21 | 1.54 | 1.44 | 1.51 | +0.02 | +1.32% | 1 | 849 | 65.86% |
| TSLA250321C00540000 | 2024-09-13 11:16AM EDT | 2025-03-21 | 2.05 | 2.03 | 2.11 | -0.09 | -4.21% | 69 | 1,172 | 64.39% |
| TSLA250620C00540000 | 2024-09-13 3:32PM EDT | 2025-06-20 | 4.80 | 4.70 | 4.85 | +0.45 | +10.34% | 2 | 9,438 | 62.34% |
| TSLA250919C00540000 | 2024-09-13 11:09AM EDT | 2025-09-19 | 8.20 | 7.95 | 8.25 | -0.05 | -0.61% | 9 | 472 | 61.31% |
| TSLA251219C00540000 | 2024-09-13 1:36PM EDT | 2025-12-19 | 11.80 | 11.90 | 12.20 | -0.25 | -2.07% | 22 | 1,950 | 61.12% |
| TSLA260116C00540000 | 2024-09-13 3:44PM EDT | 2026-01-16 | 13.20 | 13.05 | 13.35 | -0.10 | -0.75% | 11 | 1,762 | 60.93% |
| TSLA260618C00540000 | 2024-09-13 1:04PM EDT | 2026-06-18 | 20.20 | 20.25 | 20.60 | -0.25 | -1.22% | 20 | 904 | 61.02% |
| TSLA261218C00540000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 29.20 | 29.05 | 29.40 | -0.15 | -0.51% | 104 | 5,117 | 61.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 2024-09-20 | 293.93 | 331.85 | 333.10 | 0.00 | - | 2 | 0 | 607.23% |
| TSLA241018P00540000 | 2024-08-15 11:07AM EDT | 2024-10-18 | 325.00 | 309.20 | 310.25 | 0.00 | - | - | 0 | 87.11% |
| TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 2025-01-17 | 282.93 | 324.75 | 326.75 | 0.00 | - | 5 | 0 | 127.50% |
| TSLA250221P00540000 | 2024-07-12 10:50AM EDT | 2025-02-21 | 289.08 | 338.05 | 342.75 | 0.00 | - | - | 0 | 141.48% |
| TSLA250321P00540000 | 2024-08-20 9:44AM EDT | 2025-03-21 | 313.62 | 308.05 | 311.75 | 0.00 | - | 2 | 0 | 64.38% |
| TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 2025-06-20 | 295.70 | 317.55 | 319.80 | 0.00 | - | 1 | 0 | 72.52% |
| TSLA250919P00540000 | 2024-09-06 1:46PM EDT | 2025-09-19 | 325.40 | 306.05 | 313.70 | 0.00 | - | 2 | 0 | 52.27% |
| TSLA251219P00540000 | 2024-09-05 9:50AM EDT | 2025-12-19 | 309.91 | 307.75 | 314.25 | 0.00 | - | 1 | 0 | 48.16% |
| TSLA260116P00540000 | 2024-09-13 12:13PM EDT | 2026-01-16 | 312.55 | 309.50 | 311.65 | +2.48 | +0.80% | 22 | 3 | 39.80% |
| TSLA260618P00540000 | 2024-09-13 11:44AM EDT | 2026-06-18 | 312.75 | 311.15 | 313.40 | -7.25 | -2.27% | 2 | 6 | 39.16% |
| TSLA261218P00540000 | 2024-09-11 12:53PM EDT | 2026-12-18 | 321.15 | 311.15 | 318.90 | 0.00 | - | 2 | 18 | 42.59% |
© 2024 Yahoo. All rights reserved.