Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00085000 | 2024-09-11 12:37PM EDT | 2024-09-20 | 137.20 | 0.00 | 0.00 | 0.00 | - | 7 | 990 | 0.00% |
| TSLA241018C00085000 | 2024-07-02 3:49PM EDT | 2024-10-18 | 146.13 | 132.65 | 133.65 | 0.00 | - | 3 | 19 | 0.00% |
| TSLA241115C00085000 | 2024-09-09 9:56AM EDT | 2024-11-15 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA241220C00085000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 139.34 | 136.00 | 138.40 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA250117C00085000 | 2024-09-06 12:20PM EDT | 2025-01-17 | 132.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,814 | 0.00% |
| TSLA250221C00085000 | 2024-07-09 12:25PM EDT | 2025-02-21 | 182.82 | 118.50 | 119.25 | 0.00 | - | - | 4 | 0.00% |
| TSLA250321C00085000 | 2024-07-12 2:27PM EDT | 2025-03-21 | 169.87 | 117.55 | 121.30 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA250620C00085000 | 2024-08-27 12:01PM EDT | 2025-06-20 | 129.77 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 0.00% |
| TSLA250919C00085000 | 2024-08-07 10:40AM EDT | 2025-09-19 | 121.15 | 140.00 | 145.50 | 0.00 | - | 4 | 13 | 42.68% |
| TSLA251219C00085000 | 2024-08-21 9:47AM EDT | 2025-12-19 | 147.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TSLA260116C00085000 | 2024-09-06 3:22PM EDT | 2026-01-16 | 138.50 | 0.00 | 0.00 | 0.00 | - | 2 | 901 | 0.00% |
| TSLA260618C00085000 | 2024-09-13 3:59PM EDT | 2026-06-18 | 157.19 | 0.00 | 0.00 | 0.00 | - | 379 | 796 | 0.00% |
| TSLA261218C00085000 | 2024-09-13 11:35AM EDT | 2026-12-18 | 161.55 | 0.00 | 0.00 | 0.00 | - | 7 | 328 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00085000 | 2024-09-13 10:55AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21,010 | 50.00% |
| TSLA240927P00085000 | 2024-09-12 2:32PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 863 | 50.00% |
| TSLA241004P00085000 | 2024-09-13 2:43PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| TSLA241011P00085000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 0.02 | - | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TSLA241018P00085000 | 2024-09-10 2:29PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 1,196 | 50.00% |
| TSLA241025P00085000 | 2024-09-09 11:48AM EDT | 2024-10-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA241115P00085000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 95 | 845 | 50.00% |
| TSLA241220P00085000 | 2024-09-06 3:52PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 50.00% |
| TSLA250117P00085000 | 2024-09-12 10:43AM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5,322 | 25.00% |
| TSLA250221P00085000 | 2024-09-06 3:34PM EDT | 2025-02-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| TSLA250321P00085000 | 2024-09-09 3:53PM EDT | 2025-03-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 1,868 | 25.00% |
| TSLA250417P00085000 | 2024-09-06 3:55PM EDT | 2025-04-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TSLA250620P00085000 | 2024-09-13 12:31PM EDT | 2025-06-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 496 | 25.00% |
| TSLA250919P00085000 | 2024-09-12 9:56AM EDT | 2025-09-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 446 | 25.00% |
| TSLA251219P00085000 | 2024-09-12 10:09AM EDT | 2025-12-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 12.50% |
| TSLA260116P00085000 | 2024-09-12 2:51PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,095 | 12.50% |
| TSLA260618P00085000 | 2024-09-06 12:49PM EDT | 2026-06-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| TSLA261218P00085000 | 2024-09-11 10:59AM EDT | 2026-12-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 12.50% |
© 2024 Yahoo. All rights reserved.