Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00265000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,052 | 2,918 | 66.41% |
| TSLA240920C00265000 | 2024-09-09 3:54PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.27 | -0.09 | -25.00% | 1,252 | 7,343 | 58.15% |
| TSLA240927C00265000 | 2024-09-09 3:19PM EDT | 2024-09-27 | 0.70 | 0.67 | 0.72 | -0.15 | -17.65% | 297 | 772 | 55.49% |
| TSLA241004C00265000 | 2024-09-09 3:19PM EDT | 2024-10-04 | 1.63 | 1.56 | 1.67 | -0.04 | -2.40% | 106 | 500 | 57.78% |
| TSLA241011C00265000 | 2024-09-09 3:59PM EDT | 2024-10-11 | 3.09 | 3.00 | 3.20 | +0.14 | +4.75% | 150 | 452 | 61.90% |
| TSLA241018C00265000 | 2024-09-09 3:57PM EDT | 2024-10-18 | 4.23 | 4.20 | 4.35 | +0.32 | +8.18% | 330 | 3,495 | 62.60% |
| TSLA241025C00265000 | 2024-09-09 3:13PM EDT | 2024-10-25 | 5.60 | 5.50 | 6.00 | +0.06 | +1.08% | 13 | 75 | 64.41% |
| TSLA241115C00265000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 8.32 | 8.20 | 8.40 | +0.82 | +10.93% | 136 | 6,545 | 62.24% |
| TSLA250117C00265000 | 2024-09-09 2:41PM EDT | 2025-01-17 | 14.65 | 14.65 | 14.80 | +0.80 | +5.78% | 15 | 1,795 | 58.96% |
| TSLA250221C00265000 | 2024-09-09 3:54PM EDT | 2025-02-21 | 18.70 | 18.60 | 18.80 | +0.76 | +4.24% | 60 | 371 | 59.64% |
| TSLA250321C00265000 | 2024-09-06 1:52PM EDT | 2025-03-21 | 21.45 | 21.05 | 21.35 | +0.65 | +3.13% | 1 | 854 | 59.30% |
| TSLA250417C00265000 | 2024-09-09 12:13PM EDT | 2025-04-17 | 23.59 | 23.10 | 23.90 | -6.17 | -20.73% | 1 | 12 | 59.08% |
| TSLA250815C00265000 | 2024-09-09 3:53PM EDT | 2025-08-15 | 33.85 | 33.35 | 34.20 | -5.80 | -14.63% | 8 | 50 | 60.00% |
| TSLA250919C00265000 | 2024-09-09 12:35PM EDT | 2025-09-19 | 36.69 | 36.00 | 36.35 | -5.56 | -13.16% | 2 | 813 | 59.88% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00265000 | 2024-09-09 9:56AM EDT | 2024-09-13 | 48.72 | 48.00 | 49.40 | -0.18 | -0.37% | 2 | 0 | 107.32% |
| TSLA240920P00265000 | 2024-09-09 3:09PM EDT | 2024-09-20 | 48.75 | 48.45 | 48.85 | -1.75 | -3.47% | 74 | 168 | 51.76% |
| TSLA240927P00265000 | 2024-09-09 2:38PM EDT | 2024-09-27 | 48.90 | 48.85 | 49.00 | +6.60 | +15.60% | 14 | 6 | 46.53% |
| TSLA241004P00265000 | 2024-09-09 9:40AM EDT | 2024-10-04 | 47.88 | 48.75 | 50.30 | -1.42 | -2.88% | 1 | 7 | 57.37% |
| TSLA241011P00265000 | 2024-09-06 1:17PM EDT | 2024-10-11 | 51.33 | 49.90 | 51.35 | 0.00 | - | 2 | 11 | 53.55% |
| TSLA241018P00265000 | 2024-09-09 12:02PM EDT | 2024-10-18 | 51.20 | 51.35 | 51.90 | -3.60 | -6.57% | 2 | 634 | 55.05% |
| TSLA241025P00265000 | 2024-09-09 12:26PM EDT | 2024-10-25 | 51.62 | 52.50 | 53.05 | +9.27 | +21.89% | 1 | 2 | 56.67% |
| TSLA241115P00265000 | 2024-09-06 11:40AM EDT | 2024-11-15 | 54.90 | 54.55 | 55.10 | 0.00 | - | 10 | 701 | 54.80% |
| TSLA250117P00265000 | 2024-09-06 9:52AM EDT | 2025-01-17 | 54.52 | 59.10 | 59.65 | 0.00 | - | 1 | 810 | 50.21% |
| TSLA250221P00265000 | 2024-09-05 3:35PM EDT | 2025-02-21 | 54.25 | 62.00 | 63.35 | 0.00 | - | 10 | 218 | 50.94% |
| TSLA250321P00265000 | 2024-09-09 9:50AM EDT | 2025-03-21 | 64.18 | 63.75 | 64.65 | +4.13 | +6.88% | 1 | 446 | 50.52% |
| TSLA250417P00265000 | 2024-09-06 2:24PM EDT | 2025-04-17 | 68.17 | 65.45 | 67.05 | 0.00 | - | 1 | 21 | 51.12% |
| TSLA250815P00265000 | 2024-08-23 10:48AM EDT | 2025-08-15 | 71.50 | 72.05 | 73.40 | 0.00 | - | 13 | 14 | 49.02% |
| TSLA250919P00265000 | 2024-09-03 3:43PM EDT | 2025-09-19 | 75.85 | 74.35 | 74.90 | 0.00 | - | 22 | 174 | 48.43% |
© 2024 Yahoo. All rights reserved.