Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00060000 | 2024-09-03 1:29PM EDT | 2024-09-20 | 155.42 | 149.05 | 152.60 | 0.00 | - | 2 | 288 | 272.66% |
| TSLA241018C00060000 | 2024-08-01 10:20AM EDT | 2024-10-18 | 168.70 | 153.85 | 155.15 | 0.00 | - | 1 | 4 | 277.34% |
| TSLA241115C00060000 | 2024-09-06 3:04PM EDT | 2024-11-15 | 155.45 | 149.95 | 153.25 | -0.57 | -0.37% | 2 | 5 | 155.81% |
| TSLA241220C00060000 | 2024-07-08 10:02AM EDT | 2024-12-20 | 193.00 | 139.75 | 140.45 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117C00060000 | 2024-07-26 9:47AM EDT | 2025-01-17 | 160.80 | 161.15 | 162.40 | 0.00 | - | 4 | 437 | 214.51% |
| TSLA250221C00060000 | 2024-08-30 2:33PM EDT | 2025-02-21 | 153.10 | 150.55 | 155.10 | 0.00 | - | 1 | 0 | 118.36% |
| TSLA250321C00060000 | 2024-07-10 10:22AM EDT | 2025-03-21 | 203.11 | 138.65 | 139.75 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA250620C00060000 | 2024-07-31 1:09PM EDT | 2025-06-20 | 176.00 | 156.00 | 158.90 | 0.00 | - | 1 | 19 | 122.51% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA251219C00060000 | 2024-07-15 1:27PM EDT | 2025-12-19 | 207.00 | 145.35 | 150.65 | 0.00 | - | 1 | 344 | 0.00% |
| TSLA260116C00060000 | 2024-09-06 2:33PM EDT | 2026-01-16 | 159.64 | 153.15 | 159.55 | -2.36 | -1.46% | 1 | 112 | 88.02% |
| TSLA260618C00060000 | 2024-08-27 12:01PM EDT | 2026-06-18 | 157.55 | 156.00 | 162.65 | 0.00 | - | 2 | 98 | 88.07% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00060000 | 2024-09-06 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 11,742 | 228.13% |
| TSLA241018P00060000 | 2024-09-05 12:39PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.05 | 0.00 | - | 57 | 4,346 | 134.38% |
| TSLA241115P00060000 | 2024-09-04 1:56PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.40 | 0.00 | - | 20 | 272 | 127.44% |
| TSLA241220P00060000 | 2024-09-06 1:03PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.18 | +0.02 | +16.67% | 40 | 439 | 98.44% |
| TSLA250117P00060000 | 2024-09-06 3:39PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 159 | 17,510 | 92.87% |
| TSLA250221P00060000 | 2024-09-06 2:35PM EDT | 2025-02-21 | 0.32 | 0.32 | 0.67 | +0.05 | +18.52% | 2 | 139 | 90.92% |
| TSLA250321P00060000 | 2024-09-06 11:33AM EDT | 2025-03-21 | 0.42 | 0.32 | 1.07 | +0.07 | +20.00% | 1 | 956 | 88.82% |
| TSLA250620P00060000 | 2024-09-06 12:39PM EDT | 2025-06-20 | 0.79 | 0.82 | 1.22 | +0.11 | +16.18% | 3 | 1,279 | 78.30% |
| TSLA250919P00060000 | 2024-09-05 10:15AM EDT | 2025-09-19 | 1.07 | 1.29 | 1.50 | 0.00 | - | 1 | 333 | 72.31% |
| TSLA251219P00060000 | 2024-09-05 3:38PM EDT | 2025-12-19 | 1.54 | 1.86 | 2.58 | 0.00 | - | 2 | 559 | 71.50% |
| TSLA260116P00060000 | 2024-09-06 11:32AM EDT | 2026-01-16 | 1.87 | 1.06 | 2.14 | +0.17 | +10.00% | 2 | 1,507 | 64.78% |
| TSLA260618P00060000 | 2024-09-04 3:34PM EDT | 2026-06-18 | 2.52 | 2.73 | 3.15 | 0.00 | - | 2 | 632 | 64.77% |
© 2024 Yahoo. All rights reserved.