Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00200000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 30.89 | 30.75 | 30.90 | +0.39 | +1.28% | 897 | 16,410 | 71.73% |
| TSLA240927C00200000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 31.70 | 31.65 | 31.85 | +0.33 | +1.05% | 268 | 852 | 62.84% |
| TSLA241004C00200000 | 2024-09-13 3:46PM EDT | 2024-10-04 | 33.20 | 33.20 | 33.45 | -0.20 | -0.60% | 316 | 455 | 64.37% |
| TSLA241011C00200000 | 2024-09-13 2:55PM EDT | 2024-10-11 | 34.75 | 35.25 | 35.80 | -0.22 | -0.63% | 92 | 563 | 68.87% |
| TSLA241018C00200000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 37.00 | 37.00 | 37.25 | +0.15 | +0.41% | 224 | 9,580 | 69.28% |
| TSLA241025C00200000 | 2024-09-13 3:43PM EDT | 2024-10-25 | 38.90 | 38.40 | 39.10 | +0.35 | +0.91% | 85 | 1,721 | 70.05% |
| TSLA241115C00200000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 41.85 | 41.70 | 41.95 | +0.05 | +0.12% | 34 | 6,027 | 67.20% |
| TSLA241220C00200000 | 2024-09-13 3:26PM EDT | 2024-12-20 | 45.40 | 45.65 | 45.90 | +0.15 | +0.33% | 62 | 9,260 | 63.82% |
| TSLA250117C00200000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 48.75 | 48.65 | 48.85 | -0.10 | -0.20% | 249 | 32,103 | 62.76% |
| TSLA250221C00200000 | 2024-09-13 2:59PM EDT | 2025-02-21 | 52.35 | 52.45 | 53.00 | -0.95 | -1.78% | 17 | 447 | 63.10% |
| TSLA250321C00200000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 55.10 | 55.00 | 55.40 | +0.02 | +0.04% | 35 | 9,759 | 62.56% |
| TSLA250417C00200000 | 2024-09-13 10:39AM EDT | 2025-04-17 | 56.70 | 57.30 | 58.10 | -0.65 | -1.13% | 3 | 77 | 62.59% |
| TSLA250620C00200000 | 2024-09-13 11:53AM EDT | 2025-06-20 | 61.66 | 62.60 | 62.95 | -0.34 | -0.55% | 25 | 8,442 | 62.22% |
| TSLA250815C00200000 | 2024-09-13 12:35PM EDT | 2025-08-15 | 66.17 | 66.95 | 67.70 | -1.53 | -2.26% | 46 | 131 | 62.74% |
| TSLA250919C00200000 | 2024-09-13 3:56PM EDT | 2025-09-19 | 69.50 | 69.20 | 69.95 | +0.50 | +0.72% | 31 | 1,907 | 62.51% |
| TSLA251219C00200000 | 2024-09-13 3:09PM EDT | 2025-12-19 | 74.90 | 75.30 | 76.05 | -1.53 | -2.00% | 2 | 6,548 | 62.85% |
| TSLA260116C00200000 | 2024-09-13 3:58PM EDT | 2026-01-16 | 77.35 | 77.10 | 77.65 | +0.28 | +0.36% | 15 | 8,331 | 62.89% |
| TSLA260618C00200000 | 2024-09-13 3:27PM EDT | 2026-06-18 | 85.50 | 85.80 | 86.40 | -0.90 | -1.04% | 17 | 5,477 | 63.32% |
| TSLA261218C00200000 | 2024-09-13 3:36PM EDT | 2026-12-18 | 95.00 | 94.90 | 95.60 | +0.31 | +0.33% | 141 | 5,175 | 63.82% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00200000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.38 | -0.20 | -35.09% | 7,980 | 30,161 | 66.36% |
| TSLA240927P00200000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.05 | 1.03 | 1.05 | -0.35 | -25.00% | 4,463 | 3,093 | 57.20% |
| TSLA241004P00200000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 2.47 | 2.40 | 2.49 | -0.33 | -11.79% | 559 | 1,289 | 59.64% |
| TSLA241011P00200000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 4.40 | 4.20 | 4.50 | -0.43 | -8.90% | 875 | 1,554 | 63.70% |
| TSLA241018P00200000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 5.77 | 5.75 | 5.80 | -0.31 | -5.10% | 4,513 | 23,556 | 64.11% |
| TSLA241025P00200000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 7.25 | 7.00 | 7.35 | -0.38 | -4.98% | 126 | 1,970 | 64.58% |
| TSLA241115P00200000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 9.69 | 9.65 | 9.75 | -0.36 | -3.58% | 414 | 7,854 | 61.16% |
| TSLA241220P00200000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 12.70 | 12.60 | 12.75 | -0.73 | -5.44% | 549 | 6,986 | 56.69% |
| TSLA250117P00200000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 14.99 | 14.85 | 14.95 | -0.46 | -2.98% | 168 | 33,460 | 54.93% |
| TSLA250221P00200000 | 2024-09-13 10:53AM EDT | 2025-02-21 | 18.60 | 17.95 | 18.10 | +0.10 | +0.54% | 16 | 3,017 | 54.65% |
| TSLA250321P00200000 | 2024-09-13 2:15PM EDT | 2025-03-21 | 20.10 | 19.75 | 19.95 | -0.35 | -1.71% | 43 | 5,041 | 53.66% |
| TSLA250417P00200000 | 2024-09-13 3:59PM EDT | 2025-04-17 | 21.82 | 21.45 | 22.05 | -1.18 | -5.13% | 2 | 33 | 53.32% |
| TSLA250620P00200000 | 2024-09-13 3:53PM EDT | 2025-06-20 | 25.70 | 25.50 | 25.70 | -0.53 | -2.02% | 31 | 14,933 | 52.37% |
| TSLA250815P00200000 | 2024-09-13 3:58PM EDT | 2025-08-15 | 29.04 | 28.75 | 29.25 | -0.24 | -0.82% | 3 | 352 | 52.25% |
| TSLA250919P00200000 | 2024-09-13 3:01PM EDT | 2025-09-19 | 30.87 | 30.45 | 30.75 | -0.83 | -2.62% | 6 | 4,943 | 51.71% |
| TSLA251219P00200000 | 2024-09-13 3:14PM EDT | 2025-12-19 | 35.42 | 34.95 | 35.30 | -0.58 | -1.61% | 203 | 6,662 | 51.37% |
| TSLA260116P00200000 | 2024-09-12 2:13PM EDT | 2026-01-16 | 36.05 | 36.10 | 36.40 | -0.70 | -1.90% | 5 | 9,063 | 51.10% |
| TSLA260618P00200000 | 2024-09-13 2:21PM EDT | 2026-06-18 | 42.65 | 42.15 | 42.55 | -0.21 | -0.49% | 3 | 6,625 | 50.39% |
| TSLA261218P00200000 | 2024-09-13 3:33PM EDT | 2026-12-18 | 48.55 | 48.25 | 48.75 | -0.40 | -0.82% | 201 | 6,220 | 49.86% |
© 2024 Yahoo. All rights reserved.