Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00090000 | 2024-09-06 9:50AM EDT | 2024-09-13 | 134.37 | 125.75 | 127.10 | 0.00 | - | 10 | 10 | 354.30% |
| TSLA240920C00090000 | 2024-09-09 12:42PM EDT | 2024-09-20 | 128.29 | 126.05 | 126.90 | +3.04 | +2.43% | 1 | 612 | 221.48% |
| TSLA241018C00090000 | 2024-07-31 9:34AM EDT | 2024-10-18 | 141.00 | 124.30 | 125.65 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA241115C00090000 | 2024-09-09 12:42PM EDT | 2024-11-15 | 129.42 | 126.50 | 128.70 | -45.76 | -26.12% | 1 | 17 | 121.19% |
| TSLA241220C00090000 | 2024-09-04 11:57AM EDT | 2024-12-20 | 130.69 | 127.05 | 129.45 | 0.00 | - | 53 | 85 | 106.71% |
| TSLA250117C00090000 | 2024-09-09 11:59AM EDT | 2025-01-17 | 128.70 | 128.15 | 129.45 | +0.30 | +0.23% | 2 | 1,151 | 99.93% |
| TSLA250321C00090000 | 2024-07-08 10:12AM EDT | 2025-03-21 | 167.90 | 113.05 | 113.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00090000 | 2024-09-05 10:48AM EDT | 2025-06-20 | 147.27 | 131.45 | 132.80 | 0.00 | - | 1 | 3,621 | 84.51% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 2025-09-19 | 113.15 | 124.70 | 132.60 | 0.00 | - | 30 | 23 | 57.97% |
| TSLA251219C00090000 | 2024-09-06 10:08AM EDT | 2025-12-19 | 143.50 | 135.15 | 137.50 | 0.00 | - | 1 | 8,531 | 78.90% |
| TSLA260116C00090000 | 2024-07-15 2:58PM EDT | 2026-01-16 | 175.10 | 120.95 | 124.65 | 0.00 | - | 2 | 134 | 0.00% |
| TSLA260618C00090000 | 2024-09-09 10:01AM EDT | 2026-06-18 | 142.25 | 139.10 | 141.45 | -13.30 | -8.55% | 2 | 277 | 76.09% |
| TSLA261218C00090000 | 2024-09-09 9:53AM EDT | 2026-12-18 | 143.90 | 142.85 | 145.45 | +3.55 | +2.53% | 5 | 520 | 74.64% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00090000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 956 | 968 | 256.25% |
| TSLA240920P00090000 | 2024-09-09 1:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 27,565 | 162.50% |
| TSLA240927P00090000 | 2024-09-06 1:28PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 28 | 134.38% |
| TSLA241004P00090000 | 2024-09-09 3:23PM EDT | 2024-10-04 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 17 | 10 | 123.44% |
| TSLA241018P00090000 | 2024-09-09 2:56PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 210 | 4,758 | 108.20% |
| TSLA241115P00090000 | 2024-09-06 2:55PM EDT | 2024-11-15 | 0.32 | 0.26 | 0.28 | 0.00 | - | 17 | 2,381 | 93.16% |
| TSLA241220P00090000 | 2024-09-09 1:03PM EDT | 2024-12-20 | 0.45 | 0.46 | 0.48 | -0.05 | -10.00% | 20 | 2,388 | 81.88% |
| TSLA250117P00090000 | 2024-09-06 2:25PM EDT | 2025-01-17 | 0.72 | 0.66 | 0.68 | 0.00 | - | 3 | 13,991 | 76.81% |
| TSLA250221P00090000 | 2024-09-09 11:08AM EDT | 2025-02-21 | 1.03 | 0.98 | 1.04 | -0.07 | -6.36% | 7 | 300 | 73.29% |
| TSLA250321P00090000 | 2024-09-06 10:00AM EDT | 2025-03-21 | 1.11 | 1.23 | 1.31 | 0.00 | - | 10 | 878 | 70.78% |
| TSLA250620P00090000 | 2024-09-09 11:00AM EDT | 2025-06-20 | 2.31 | 2.22 | 2.29 | +0.44 | +23.53% | 2 | 981 | 65.86% |
| TSLA250919P00090000 | 2024-09-04 11:24AM EDT | 2025-09-19 | 2.72 | 3.20 | 3.35 | 0.00 | - | 2 | 529 | 62.67% |
| TSLA251219P00090000 | 2024-09-05 12:23PM EDT | 2025-12-19 | 3.90 | 4.35 | 4.55 | 0.00 | - | 1 | 716 | 60.97% |
| TSLA260116P00090000 | 2024-08-30 11:54AM EDT | 2026-01-16 | 4.65 | 4.65 | 4.80 | +0.50 | +12.05% | 1 | 1,333 | 60.22% |
| TSLA260618P00090000 | 2024-08-27 11:23AM EDT | 2026-06-18 | 6.35 | 6.40 | 6.75 | 0.00 | - | 15 | 333 | 58.05% |
| TSLA261218P00090000 | 2024-09-06 2:34PM EDT | 2026-12-18 | 9.00 | 8.50 | 8.90 | 0.00 | - | 2 | 270 | 56.20% |
© 2024 Yahoo. All rights reserved.