Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00380000 | 2024-09-19 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,619 | 256.25% |
| TSLA240927C00380000 | 2024-09-13 11:37AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 56 | 90.63% |
| TSLA241004C00380000 | 2024-09-19 12:22PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 13 | 41 | 75.39% |
| TSLA241011C00380000 | 2024-09-19 10:45AM EDT | 2024-10-11 | 0.17 | 0.17 | 0.20 | +0.03 | +21.43% | 16 | 68 | 77.05% |
| TSLA241018C00380000 | 2024-09-19 1:48PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.40 | +0.16 | +66.67% | 30 | 2,586 | 74.22% |
| TSLA241115C00380000 | 2024-09-19 2:36PM EDT | 2024-11-15 | 1.46 | 1.49 | 1.54 | +0.40 | +37.74% | 61 | 607 | 66.63% |
| TSLA241220C00380000 | 2024-09-19 2:54PM EDT | 2024-12-20 | 2.90 | 2.96 | 3.05 | +0.84 | +40.78% | 164 | 996 | 60.78% |
| TSLA250117C00380000 | 2024-09-19 3:11PM EDT | 2025-01-17 | 4.37 | 4.45 | 4.60 | +1.13 | +34.88% | 108 | 8,251 | 58.94% |
| TSLA250221C00380000 | 2024-09-19 3:19PM EDT | 2025-02-21 | 6.95 | 7.15 | 7.30 | +1.65 | +31.13% | 8 | 123 | 59.22% |
| TSLA250321C00380000 | 2024-09-19 2:39PM EDT | 2025-03-21 | 9.05 | 8.95 | 9.15 | +2.25 | +33.09% | 9 | 1,513 | 58.50% |
| TSLA250417C00380000 | 2024-09-16 12:11PM EDT | 2025-04-17 | 10.20 | 10.75 | 11.20 | +1.05 | +11.48% | 2 | 11 | 58.26% |
| TSLA250620C00380000 | 2024-09-19 3:42PM EDT | 2025-06-20 | 15.42 | 15.60 | 15.85 | +2.07 | +15.51% | 34 | 2,482 | 58.22% |
| TSLA250919C00380000 | 2024-09-18 2:33PM EDT | 2025-09-19 | 19.78 | 22.20 | 22.55 | 0.00 | - | 8 | 400 | 58.37% |
| TSLA251219C00380000 | 2024-09-19 2:08PM EDT | 2025-12-19 | 29.08 | 28.75 | 29.15 | +3.81 | +15.08% | 42 | 2,627 | 58.78% |
| TSLA260116C00380000 | 2024-09-19 2:37PM EDT | 2026-01-16 | 30.73 | 30.55 | 31.00 | +4.44 | +16.89% | 25 | 799 | 58.78% |
| TSLA260618C00380000 | 2024-09-19 1:34PM EDT | 2026-06-18 | 41.02 | 40.40 | 42.25 | +5.77 | +16.37% | 15 | 1,633 | 59.69% |
| TSLA261218C00380000 | 2024-09-19 3:00PM EDT | 2026-12-18 | 51.90 | 51.25 | 52.50 | +4.25 | +8.92% | 36 | 4,057 | 59.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00380000 | 2024-07-24 3:55PM EDT | 2024-09-20 | 162.90 | 159.30 | 160.40 | 0.00 | - | 2 | 0 | 1,145.61% |
| TSLA241018P00380000 | 2024-08-02 2:15PM EDT | 2024-10-18 | 173.05 | 165.40 | 166.35 | 0.00 | - | 1 | 0 | 236.41% |
| TSLA241115P00380000 | 2024-07-24 10:01AM EDT | 2024-11-15 | 164.05 | 158.90 | 160.55 | 0.00 | - | 1 | 0 | 151.40% |
| TSLA241220P00380000 | 2024-09-05 3:38PM EDT | 2024-12-20 | 150.47 | 136.10 | 137.45 | 0.00 | - | 2 | 0 | 51.49% |
| TSLA250117P00380000 | 2024-09-19 9:58AM EDT | 2025-01-17 | 144.50 | 136.35 | 138.50 | -10.62 | -6.85% | 2 | 1 | 50.71% |
| TSLA250221P00380000 | 2024-09-03 9:31AM EDT | 2025-02-21 | 162.60 | 137.30 | 140.70 | 0.00 | - | 1 | 1 | 52.20% |
| TSLA250321P00380000 | 2024-08-30 3:57PM EDT | 2025-03-21 | 165.80 | 137.85 | 141.40 | 0.00 | - | 1 | 1 | 49.92% |
| TSLA250620P00380000 | 2024-08-08 9:31AM EDT | 2025-06-20 | 185.85 | 169.40 | 174.25 | 0.00 | - | 1 | 5 | 84.29% |
| TSLA250919P00380000 | 2024-08-19 12:56PM EDT | 2025-09-19 | 164.75 | 159.10 | 163.80 | 0.00 | - | 1 | 4 | 61.80% |
| TSLA251219P00380000 | 2024-09-19 1:24PM EDT | 2025-12-19 | 151.98 | 150.15 | 152.40 | -20.77 | -12.02% | 2 | 22 | 45.84% |
| TSLA260116P00380000 | 2024-08-19 11:12AM EDT | 2026-01-16 | 169.43 | 160.10 | 168.25 | 0.00 | - | 6 | 21 | 56.29% |
| TSLA260618P00380000 | 2024-08-19 12:00PM EDT | 2026-06-18 | 173.85 | 167.20 | 171.35 | 0.00 | - | 16 | 145 | 53.26% |
| TSLA261218P00380000 | 2024-09-19 2:59PM EDT | 2026-12-18 | 164.65 | 162.40 | 165.45 | -9.35 | -5.37% | 7 | 405 | 44.20% |
© 2024 Yahoo. All rights reserved.