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 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00255000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.16 | 0.15 | 0.16 | -0.96 | -85.71% | 5,399 | 5,337 | 66.80% |
| TSLA240920C00255000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.66 | 0.62 | 0.66 | -1.90 | -74.22% | 1,407 | 9,514 | 60.84% |
| TSLA240927C00255000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 1.39 | 1.15 | 1.36 | -2.68 | -65.85% | 820 | 1,122 | 57.96% |
| TSLA241004C00255000 | 2024-09-06 3:56PM EDT | 2024-10-04 | 2.55 | 2.02 | 2.88 | -3.55 | -58.20% | 227 | 674 | 60.38% |
| TSLA241011C00255000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 4.17 | 4.00 | 4.30 | -4.32 | -50.88% | 328 | 348 | 64.28% |
| TSLA241018C00255000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 5.25 | 5.10 | 5.25 | -5.00 | -48.78% | 805 | 3,020 | 63.70% |
| TSLA241115C00255000 | 2024-09-06 3:51PM EDT | 2024-11-15 | 9.75 | 9.25 | 10.40 | -5.79 | -37.26% | 211 | 1,776 | 64.88% |
| TSLA241220C00255000 | 2024-09-06 3:28PM EDT | 2024-12-20 | 13.11 | 11.75 | 13.90 | -6.74 | -33.95% | 142 | 1,652 | 60.43% |
| TSLA250117C00255000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 15.90 | 14.60 | 16.70 | -7.15 | -31.02% | 169 | 1,347 | 59.69% |
| TSLA250221C00255000 | 2024-09-06 12:05PM EDT | 2025-02-21 | 19.90 | 18.15 | 21.05 | -7.60 | -27.64% | 48 | 332 | 60.36% |
| TSLA250321C00255000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 22.00 | 20.85 | 23.25 | -8.30 | -27.39% | 10 | 759 | 59.97% |
| TSLA250417C00255000 | 2024-09-06 12:11PM EDT | 2025-04-17 | 24.94 | 23.15 | 25.15 | -8.16 | -24.65% | 10 | 30 | 59.48% |
| TSLA250815C00255000 | 2024-09-05 2:34PM EDT | 2025-08-15 | 37.02 | 32.55 | 34.80 | -6.73 | -15.38% | 2 | 63 | 59.72% |
| TSLA250919C00255000 | 2024-09-06 2:50PM EDT | 2025-09-19 | 38.35 | 35.10 | 38.50 | -8.10 | -17.44% | 12 | 806 | 60.54% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00255000 | 2024-09-06 3:50PM EDT | 2024-09-13 | 42.60 | 42.70 | 45.50 | +15.85 | +59.25% | 76 | 83 | 99.90% |
| TSLA240920P00255000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 43.20 | 44.45 | 45.55 | +15.30 | +54.84% | 68 | 2,372 | 62.57% |
| TSLA240927P00255000 | 2024-09-05 3:13PM EDT | 2024-09-27 | 41.16 | 44.50 | 45.60 | +12.41 | +43.17% | 1 | 56 | 51.86% |
| TSLA241004P00255000 | 2024-09-06 10:52AM EDT | 2024-10-04 | 39.40 | 45.25 | 46.55 | +7.63 | +24.02% | 20 | 7 | 53.74% |
| TSLA241011P00255000 | 2024-09-06 10:14AM EDT | 2024-10-11 | 38.52 | 46.35 | 49.25 | -9.43 | -19.67% | 2 | 0 | 60.77% |
| TSLA241018P00255000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 47.47 | 46.95 | 49.55 | +15.50 | +48.48% | 10 | 769 | 57.83% |
| TSLA241115P00255000 | 2024-09-06 2:56PM EDT | 2024-11-15 | 48.35 | 50.15 | 52.85 | +9.95 | +25.91% | 3 | 577 | 56.53% |
| TSLA241220P00255000 | 2024-09-05 3:00PM EDT | 2024-12-20 | 41.80 | 52.65 | 55.60 | 0.00 | - | 25 | 1,223 | 53.07% |
| TSLA250117P00255000 | 2024-09-06 3:03PM EDT | 2025-01-17 | 53.38 | 54.90 | 57.40 | +11.13 | +26.34% | 1 | 925 | 51.66% |
| TSLA250221P00255000 | 2024-09-05 1:39PM EDT | 2025-02-21 | 48.00 | 57.55 | 59.95 | 0.00 | - | 1 | 631 | 50.94% |
| TSLA250321P00255000 | 2024-09-06 3:08PM EDT | 2025-03-21 | 58.25 | 60.55 | 60.95 | +9.15 | +18.64% | 5 | 1,505 | 50.62% |
| TSLA250815P00255000 | 2024-08-22 3:35PM EDT | 2025-08-15 | 67.50 | 67.40 | 70.05 | 0.00 | - | 27 | 31 | 50.02% |
| TSLA250919P00255000 | 2024-08-22 11:20AM EDT | 2025-09-19 | 66.45 | 69.20 | 73.15 | 0.00 | - | 3 | 88 | 51.30% |
© 2024 Yahoo. All rights reserved.