Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00270000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 3,874 | 11,557 | 67.77% |
| TSLA240927C00270000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.74 | 0.72 | 0.75 | -0.11 | -12.94% | 787 | 2,512 | 57.81% |
| TSLA241004C00270000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 2.16 | 2.15 | 2.17 | -0.08 | -3.57% | 3,066 | 4,366 | 60.82% |
| TSLA241011C00270000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 4.25 | 4.25 | 4.30 | -0.08 | -1.85% | 327 | 2,496 | 65.42% |
| TSLA241018C00270000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 5.89 | 5.80 | 5.90 | -0.01 | -0.17% | 669 | 10,489 | 65.70% |
| TSLA241025C00270000 | 2024-09-13 3:47PM EDT | 2024-10-25 | 7.48 | 7.20 | 8.00 | -0.04 | -0.53% | 28 | 222 | 66.81% |
| TSLA241115C00270000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 10.70 | 10.60 | 10.75 | -0.20 | -1.83% | 1,695 | 3,060 | 63.59% |
| TSLA241220C00270000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 14.95 | 14.80 | 14.95 | -0.10 | -0.66% | 190 | 4,471 | 60.42% |
| TSLA250117C00270000 | 2024-09-13 3:54PM EDT | 2025-01-17 | 18.08 | 18.10 | 18.25 | -0.22 | -1.20% | 175 | 9,015 | 59.65% |
| TSLA250221C00270000 | 2024-09-13 3:58PM EDT | 2025-02-21 | 22.65 | 22.60 | 22.80 | -0.72 | -3.08% | 12 | 465 | 60.36% |
| TSLA250321C00270000 | 2024-09-13 2:08PM EDT | 2025-03-21 | 25.30 | 25.35 | 25.55 | -0.10 | -0.39% | 38 | 1,345 | 59.90% |
| TSLA250417C00270000 | 2024-09-13 2:55PM EDT | 2025-04-17 | 28.10 | 27.80 | 28.60 | +0.01 | +0.04% | 2 | 24 | 59.94% |
| TSLA250620C00270000 | 2024-09-13 3:53PM EDT | 2025-06-20 | 34.02 | 33.95 | 34.20 | -0.13 | -0.38% | 8 | 5,865 | 59.94% |
| TSLA250815C00270000 | 2024-09-13 10:00AM EDT | 2025-08-15 | 39.00 | 38.80 | 39.60 | +0.45 | +1.17% | 2 | 50 | 60.52% |
| TSLA250919C00270000 | 2024-09-13 3:31PM EDT | 2025-09-19 | 41.50 | 41.50 | 41.85 | -0.55 | -1.31% | 7 | 1,362 | 60.26% |
| TSLA251219C00270000 | 2024-09-13 2:25PM EDT | 2025-12-19 | 47.90 | 48.50 | 48.90 | -1.00 | -2.04% | 9 | 2,620 | 60.80% |
| TSLA260116C00270000 | 2024-09-13 3:32PM EDT | 2026-01-16 | 50.35 | 50.40 | 50.80 | -0.76 | -1.49% | 10 | 2,305 | 60.83% |
| TSLA260618C00270000 | 2024-09-13 3:55PM EDT | 2026-06-18 | 60.57 | 60.40 | 60.95 | -0.26 | -0.43% | 1 | 1,740 | 61.47% |
| TSLA261218C00270000 | 2024-09-13 10:54AM EDT | 2026-12-18 | 71.25 | 70.80 | 71.50 | -0.35 | -0.49% | 3 | 1,228 | 62.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00270000 | 2024-09-13 2:50PM EDT | 2024-09-20 | 39.90 | 39.70 | 39.90 | -0.20 | -0.50% | 101 | 387 | 61.91% |
| TSLA240927P00270000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 40.35 | 40.05 | 40.25 | -0.50 | -1.22% | 72 | 39 | 51.95% |
| TSLA241004P00270000 | 2024-09-13 10:34AM EDT | 2024-10-04 | 43.90 | 40.75 | 41.70 | +1.87 | +4.45% | 112 | 66 | 54.93% |
| TSLA241011P00270000 | 2024-09-13 9:31AM EDT | 2024-10-11 | 42.40 | 42.60 | 44.80 | -3.60 | -7.83% | 2 | 29 | 63.78% |
| TSLA241018P00270000 | 2024-09-13 11:42AM EDT | 2024-10-18 | 44.85 | 44.20 | 44.65 | -0.05 | -0.11% | 15 | 698 | 60.28% |
| TSLA241115P00270000 | 2024-09-13 2:49PM EDT | 2024-11-15 | 49.00 | 48.25 | 48.45 | -0.25 | -0.51% | 14 | 507 | 57.40% |
| TSLA241220P00270000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 51.48 | 51.35 | 51.65 | -2.37 | -4.40% | 4 | 1,118 | 53.34% |
| TSLA250117P00270000 | 2024-09-13 12:03PM EDT | 2025-01-17 | 55.00 | 53.70 | 54.05 | -1.65 | -2.91% | 17 | 6,617 | 51.76% |
| TSLA250221P00270000 | 2024-09-11 3:16PM EDT | 2025-02-21 | 60.00 | 57.20 | 57.45 | 0.00 | - | 33 | 192 | 51.73% |
| TSLA250321P00270000 | 2024-09-05 10:42AM EDT | 2025-03-21 | 58.40 | 59.15 | 59.40 | 0.00 | - | 21 | 869 | 50.78% |
| TSLA250620P00270000 | 2024-09-13 11:18AM EDT | 2025-06-20 | 66.00 | 65.40 | 65.75 | -0.65 | -0.98% | 13 | 1,742 | 49.90% |
| TSLA250815P00270000 | 2024-09-05 11:47AM EDT | 2025-08-15 | 70.98 | 68.60 | 70.50 | 0.00 | - | 1 | 6 | 50.97% |
| TSLA250919P00270000 | 2024-09-09 2:31PM EDT | 2025-09-19 | 77.85 | 70.85 | 71.25 | 0.00 | - | 2 | 184 | 49.31% |
| TSLA251219P00270000 | 2024-09-12 1:58PM EDT | 2025-12-19 | 76.30 | 75.75 | 76.20 | 0.00 | - | 2 | 1,566 | 48.97% |
| TSLA260116P00270000 | 2024-09-13 1:17PM EDT | 2026-01-16 | 77.92 | 77.05 | 77.50 | -0.40 | -0.51% | 1 | 724 | 48.77% |
| TSLA260618P00270000 | 2024-09-09 3:12PM EDT | 2026-06-18 | 90.06 | 83.70 | 84.25 | 0.00 | - | 2 | 444 | 48.11% |
| TSLA261218P00270000 | 2024-09-13 9:57AM EDT | 2026-12-18 | 91.11 | 90.40 | 91.10 | +0.11 | +0.12% | 1 | 195 | 47.43% |
© 2024 Yahoo. All rights reserved.