Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:70.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00070000 | 2024-09-18 9:57AM EDT | 2024-09-20 | 159.00 | 157.50 | 158.70 | +5.50 | +3.58% | 6 | 332 | 511.72% |
| TSLA241018C00070000 | 2024-09-17 3:26PM EDT | 2024-10-18 | 158.05 | 158.35 | 158.85 | 0.00 | - | 1 | 12 | 201.95% |
| TSLA241115C00070000 | 2024-09-17 3:26PM EDT | 2024-11-15 | 158.44 | 158.70 | 159.30 | 0.00 | - | 1 | 21 | 159.42% |
| TSLA241220C00070000 | 2024-09-18 9:57AM EDT | 2024-12-20 | 160.11 | 158.90 | 159.65 | +34.61 | +27.58% | 6 | 6 | 132.03% |
| TSLA250117C00070000 | 2024-09-04 9:42AM EDT | 2025-01-17 | 146.50 | 159.25 | 160.10 | 0.00 | - | 1 | 1,590 | 122.24% |
| TSLA250221C00070000 | 2024-07-10 10:22AM EDT | 2025-02-21 | 193.13 | 128.70 | 129.90 | 0.00 | - | - | 10 | 0.00% |
| TSLA250321C00070000 | 2024-07-30 9:34AM EDT | 2025-03-21 | 161.25 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TSLA250620C00070000 | 2024-08-15 2:04PM EDT | 2025-06-20 | 149.26 | 162.75 | 165.10 | 0.00 | - | 2 | 196 | 110.43% |
| TSLA250919C00070000 | 2024-08-05 2:24PM EDT | 2025-09-19 | 135.80 | 151.20 | 158.40 | 0.00 | - | 1 | 26 | 55.08% |
| TSLA251219C00070000 | 2024-07-22 11:40AM EDT | 2025-12-19 | 184.00 | 156.35 | 163.95 | 0.00 | - | 6 | 71 | 66.43% |
| TSLA260116C00070000 | 2024-07-31 3:03PM EDT | 2026-01-16 | 171.05 | 148.20 | 153.20 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA260618C00070000 | 2024-08-12 3:35PM EDT | 2026-06-18 | 138.55 | 164.50 | 170.40 | 0.00 | - | 2 | 213 | 84.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00070000 | 2024-09-06 3:37PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 7,947 | 387.50% |
| TSLA241018P00070000 | 2024-09-18 10:04AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 7,235 | 139.06% |
| TSLA241115P00070000 | 2024-09-17 9:31AM EDT | 2024-11-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 499 | 1,112 | 110.16% |
| TSLA241220P00070000 | 2024-09-17 3:12PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 850 | 94.24% |
| TSLA250117P00070000 | 2024-09-13 3:11PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.22 | 0.00 | - | 21 | 4,063 | 87.70% |
| TSLA250221P00070000 | 2024-09-09 1:51PM EDT | 2025-02-21 | 0.46 | 0.34 | 0.36 | 0.00 | - | 2 | 140 | 82.81% |
| TSLA250321P00070000 | 2024-09-13 9:30AM EDT | 2025-03-21 | 0.51 | 0.45 | 0.48 | 0.00 | - | 20 | 2,562 | 79.49% |
| TSLA250417P00070000 | 2024-09-06 12:41PM EDT | 2025-04-17 | 0.75 | 0.50 | 0.66 | 0.00 | - | 3 | 3 | 76.81% |
| TSLA250620P00070000 | 2024-09-17 10:18AM EDT | 2025-06-20 | 0.90 | 0.93 | 0.97 | 0.00 | - | 1 | 2,078 | 73.07% |
| TSLA250919P00070000 | 2024-09-18 9:44AM EDT | 2025-09-19 | 1.50 | 1.47 | 1.50 | +0.04 | +2.74% | 1 | 1,419 | 68.84% |
| TSLA251219P00070000 | 2024-09-04 12:52PM EDT | 2025-12-19 | 2.10 | 2.08 | 2.16 | 0.00 | - | 2 | 1,223 | 66.28% |
| TSLA260116P00070000 | 2024-09-12 1:50PM EDT | 2026-01-16 | 2.43 | 2.25 | 2.31 | 0.00 | - | 1 | 2,744 | 65.38% |
| TSLA260618P00070000 | 2024-09-13 9:49AM EDT | 2026-06-18 | 3.53 | 3.30 | 3.45 | 0.00 | - | 1 | 874 | 62.45% |
© 2024 Yahoo. All rights reserved.