Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00110000 | 2024-07-26 2:25PM EDT | 2024-08-02 | 110.87 | 108.35 | 110.70 | +1.12 | +1.02% | 6 | 21 | 281.15% |
| TSLA240809C00110000 | 2024-07-26 9:46AM EDT | 2024-08-09 | 110.02 | 108.45 | 110.85 | +2.22 | +2.06% | 2 | 33 | 204.59% |
| TSLA240816C00110000 | 2024-07-23 11:53AM EDT | 2024-08-16 | 140.00 | 109.50 | 111.00 | 0.00 | - | 2 | 1,046 | 144.14% |
| TSLA240823C00110000 | 2024-07-25 3:50PM EDT | 2024-08-23 | 112.00 | 108.65 | 111.25 | 0.00 | - | 4 | 4 | 106.84% |
| TSLA240920C00110000 | 2024-07-25 10:22AM EDT | 2024-09-20 | 112.70 | 110.00 | 111.85 | 0.00 | - | 20 | 348 | 103.66% |
| TSLA241018C00110000 | 2024-07-25 2:44PM EDT | 2024-10-18 | 116.26 | 109.75 | 112.70 | 0.00 | - | 1 | 39 | 88.75% |
| TSLA241115C00110000 | 2024-07-24 3:19PM EDT | 2024-11-15 | 111.05 | 110.60 | 113.55 | 0.00 | - | 1 | 69 | 85.18% |
| TSLA241220C00110000 | 2024-07-23 3:28PM EDT | 2024-12-20 | 142.60 | 112.15 | 114.30 | 0.00 | - | 1 | 163 | 82.30% |
| TSLA250117C00110000 | 2024-07-25 1:38PM EDT | 2025-01-17 | 118.50 | 113.10 | 115.10 | 0.00 | - | 1 | 4,498 | 80.25% |
| TSLA250221C00110000 | 2024-07-24 10:11AM EDT | 2025-02-21 | 111.47 | 113.15 | 117.40 | 0.00 | - | 1 | 0 | 78.62% |
| TSLA250321C00110000 | 2024-07-24 12:53PM EDT | 2025-03-21 | 116.50 | 114.65 | 116.70 | 0.00 | - | 1 | 300 | 75.46% |
| TSLA250620C00110000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 119.60 | 117.55 | 119.45 | -3.95 | -3.20% | 1 | 461 | 73.08% |
| TSLA250919C00110000 | 2024-07-15 9:35AM EDT | 2025-09-19 | 118.62 | 118.05 | 123.85 | -39.98 | -25.21% | 1 | 16 | 70.87% |
| TSLA251219C00110000 | 2024-07-15 10:45AM EDT | 2025-12-19 | 168.00 | 121.75 | 125.15 | 0.00 | - | 2 | 241 | 69.65% |
| TSLA260116C00110000 | 2024-07-25 2:38PM EDT | 2026-01-16 | 129.45 | 123.55 | 125.50 | 0.00 | - | 2 | 447 | 70.01% |
| TSLA260618C00110000 | 2024-07-19 11:34AM EDT | 2026-06-18 | 148.05 | 128.10 | 129.75 | 0.00 | - | 2 | 494 | 69.44% |
| TSLA261218C00110000 | 2024-07-25 3:55PM EDT | 2026-12-18 | 133.50 | 132.65 | 134.75 | -1.50 | -1.11% | 4 | 10,137 | 68.90% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00110000 | 2024-07-26 10:35AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 373 | 153.13% |
| TSLA240809P00110000 | 2024-07-25 10:47AM EDT | 2024-08-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 240 | 124.22% |
| TSLA240816P00110000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 12,050 | 4,793 | 110.94% |
| TSLA240823P00110000 | 2024-07-26 11:39AM EDT | 2024-08-23 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 4 | 6 | 100.59% |
| TSLA240830P00110000 | 2024-07-25 1:12PM EDT | 2024-08-30 | 0.14 | 0.05 | 0.15 | +0.06 | +75.00% | 1 | 16 | 91.02% |
| TSLA240920P00110000 | 2024-07-25 10:14AM EDT | 2024-09-20 | 0.22 | 0.15 | 0.18 | 0.00 | - | 12 | 8,016 | 76.56% |
| TSLA241018P00110000 | 2024-07-26 10:37AM EDT | 2024-10-18 | 0.42 | 0.35 | 0.38 | +0.06 | +16.67% | 2 | 6,059 | 69.82% |
| TSLA241115P00110000 | 2024-07-24 2:10PM EDT | 2024-11-15 | 0.71 | 0.68 | 0.72 | 0.00 | - | 13 | 5,577 | 67.19% |
| TSLA241220P00110000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 0.98 | 0.94 | 0.98 | +0.05 | +5.38% | 6 | 4,700 | 62.09% |
| TSLA250117P00110000 | 2024-07-25 3:25PM EDT | 2025-01-17 | 1.25 | 1.23 | 1.28 | 0.00 | - | 2 | 18,350 | 59.94% |
| TSLA250221P00110000 | 2024-07-24 3:50PM EDT | 2025-02-21 | 1.85 | 1.60 | 1.81 | 0.00 | - | 2 | 18 | 58.33% |
| TSLA250321P00110000 | 2024-07-26 3:05PM EDT | 2025-03-21 | 2.05 | 1.99 | 2.07 | +0.08 | +4.06% | 58 | 10,056 | 56.95% |
| TSLA250620P00110000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 3.20 | 3.25 | 3.40 | -0.05 | -1.54% | 1 | 4,109 | 54.61% |
| TSLA250919P00110000 | 2024-07-24 2:46PM EDT | 2025-09-19 | 4.65 | 4.50 | 4.75 | 0.00 | - | 2 | 411 | 52.91% |
| TSLA251219P00110000 | 2024-07-25 11:54AM EDT | 2025-12-19 | 6.14 | 5.95 | 6.25 | 0.00 | - | 1 | 5,169 | 52.13% |
| TSLA260116P00110000 | 2024-07-25 1:58PM EDT | 2026-01-16 | 6.30 | 6.35 | 6.65 | 0.00 | - | 4 | 1,534 | 51.79% |
| TSLA260618P00110000 | 2024-07-26 3:59PM EDT | 2026-06-18 | 9.00 | 8.85 | 9.10 | +0.16 | +1.81% | 1 | 901 | 50.98% |
| TSLA261218P00110000 | 2024-07-26 10:46AM EDT | 2026-12-18 | 12.01 | 11.45 | 11.85 | +0.54 | +4.71% | 30 | 1,900 | 50.31% |
© 2024 Yahoo. All rights reserved.