Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00255000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 10,150 | 14,244 | 69.92% |
| TSLA240927C00255000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 0.87 | 0.83 | 0.87 | -0.17 | -16.35% | 4,827 | 2,282 | 54.59% |
| TSLA241004C00255000 | 2024-09-18 3:58PM EDT | 2024-10-04 | 2.86 | 2.82 | 2.90 | -0.24 | -7.74% | 1,397 | 1,429 | 59.47% |
| TSLA241011C00255000 | 2024-09-18 3:57PM EDT | 2024-10-11 | 5.45 | 5.35 | 5.75 | -0.45 | -7.63% | 414 | 713 | 65.10% |
| TSLA241018C00255000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 7.18 | 7.05 | 7.20 | -0.42 | -5.53% | 349 | 3,914 | 64.17% |
| TSLA241025C00255000 | 2024-09-18 3:47PM EDT | 2024-10-25 | 9.65 | 8.70 | 9.30 | -0.05 | -0.52% | 71 | 223 | 65.12% |
| TSLA241101C00255000 | 2024-09-18 3:12PM EDT | 2024-11-01 | 10.70 | 9.65 | 10.45 | -1.85 | -14.74% | 26 | 31 | 63.38% |
| TSLA241115C00255000 | 2024-09-18 3:57PM EDT | 2024-11-15 | 12.62 | 12.35 | 12.55 | -0.89 | -6.59% | 142 | 1,899 | 62.33% |
| TSLA241220C00255000 | 2024-09-18 3:39PM EDT | 2024-12-20 | 18.30 | 16.75 | 16.95 | +0.82 | +4.69% | 269 | 1,574 | 59.25% |
| TSLA250117C00255000 | 2024-09-18 3:44PM EDT | 2025-01-17 | 20.24 | 20.10 | 20.30 | -0.56 | -2.69% | 99 | 1,625 | 58.50% |
| TSLA250221C00255000 | 2024-09-18 3:57PM EDT | 2025-02-21 | 25.00 | 24.70 | 24.90 | -2.51 | -9.12% | 68 | 455 | 59.35% |
| TSLA250321C00255000 | 2024-09-18 11:04AM EDT | 2025-03-21 | 29.20 | 27.35 | 27.55 | +0.95 | +3.36% | 3 | 839 | 58.78% |
| TSLA250417C00255000 | 2024-09-17 11:15AM EDT | 2025-04-17 | 32.00 | 29.85 | 30.55 | -1.50 | -4.48% | 3 | 101 | 58.89% |
| TSLA250815C00255000 | 2024-09-17 3:48PM EDT | 2025-08-15 | 41.79 | 39.65 | 41.50 | +0.19 | +0.46% | 127 | 247 | 59.04% |
| TSLA250919C00255000 | 2024-09-18 3:02PM EDT | 2025-09-19 | 44.93 | 43.30 | 43.70 | +1.20 | +2.74% | 33 | 803 | 59.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00255000 | 2024-09-18 3:43PM EDT | 2024-09-20 | 26.72 | 27.70 | 27.90 | -1.01 | -3.64% | 83 | 2,419 | 75.98% |
| TSLA240927P00255000 | 2024-09-18 3:47PM EDT | 2024-09-27 | 28.31 | 28.25 | 28.45 | +1.36 | +5.05% | 42 | 132 | 51.12% |
| TSLA241004P00255000 | 2024-09-18 3:58PM EDT | 2024-10-04 | 29.80 | 29.95 | 30.20 | +0.25 | +0.85% | 216 | 192 | 54.83% |
| TSLA241011P00255000 | 2024-09-18 3:46PM EDT | 2024-10-11 | 31.15 | 31.20 | 33.00 | +0.35 | +1.14% | 42 | 10 | 58.24% |
| TSLA241018P00255000 | 2024-09-18 3:55PM EDT | 2024-10-18 | 32.95 | 32.85 | 35.30 | -0.70 | -2.08% | 65 | 799 | 60.36% |
| TSLA241025P00255000 | 2024-09-17 3:43PM EDT | 2024-10-25 | 35.37 | 35.05 | 36.25 | 0.00 | - | 1 | 3 | 60.66% |
| TSLA241115P00255000 | 2024-09-18 3:13PM EDT | 2024-11-15 | 36.25 | 38.20 | 38.45 | -1.80 | -4.73% | 19 | 604 | 56.64% |
| TSLA241220P00255000 | 2024-09-18 2:35PM EDT | 2024-12-20 | 37.50 | 41.60 | 41.85 | -3.80 | -9.20% | 68 | 1,244 | 52.63% |
| TSLA250117P00255000 | 2024-09-18 2:13PM EDT | 2025-01-17 | 42.54 | 44.10 | 44.35 | +0.49 | +1.17% | 12 | 956 | 51.12% |
| TSLA250221P00255000 | 2024-09-18 2:36PM EDT | 2025-02-21 | 46.90 | 47.60 | 47.85 | +0.75 | +1.63% | 5 | 691 | 51.06% |
| TSLA250321P00255000 | 2024-09-18 10:41AM EDT | 2025-03-21 | 48.75 | 49.55 | 49.85 | +1.21 | +2.55% | 1 | 1,505 | 50.13% |
| TSLA250417P00255000 | 2024-09-18 11:56AM EDT | 2025-04-17 | 51.60 | 51.35 | 52.10 | -0.95 | -1.81% | 1 | 9 | 50.33% |
| TSLA250815P00255000 | 2024-09-10 10:55AM EDT | 2025-08-15 | 63.35 | 58.10 | 61.25 | 0.00 | - | 3 | 32 | 50.81% |
| TSLA250919P00255000 | 2024-09-17 12:50PM EDT | 2025-09-19 | 61.10 | 61.20 | 61.65 | 0.00 | - | 5 | 90 | 48.76% |
© 2024 Yahoo. All rights reserved.