Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240927C00330000 | 2024-09-20 3:06PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,911 | 1,725 | 73.44% |
| TSLA241004C00330000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 747 | 3,986 | 70.22% |
| TSLA241011C00330000 | 2024-09-20 3:52PM EDT | 2024-10-11 | 0.56 | 0.54 | 0.61 | -0.29 | -34.12% | 19 | 54 | 72.46% |
| TSLA241018C00330000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 1.07 | 1.05 | 1.08 | -0.26 | -19.55% | 149 | 3,800 | 70.34% |
| TSLA241025C00330000 | 2024-09-20 9:44AM EDT | 2024-10-25 | 1.92 | 1.66 | 1.90 | -0.19 | -9.00% | 4 | 56 | 70.17% |
| TSLA241115C00330000 | 2024-09-20 3:56PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.25 | -0.75 | -18.75% | 36 | 2,137 | 64.08% |
| TSLA241220C00330000 | 2024-09-20 3:50PM EDT | 2024-12-20 | 5.50 | 5.55 | 5.65 | -1.23 | -18.28% | 63 | 2,490 | 59.12% |
| TSLA250117C00330000 | 2024-09-20 3:23PM EDT | 2025-01-17 | 8.05 | 7.80 | 7.95 | -1.12 | -12.21% | 247 | 6,248 | 57.90% |
| TSLA250221C00330000 | 2024-09-20 3:34PM EDT | 2025-02-21 | 11.76 | 11.35 | 11.65 | -1.24 | -9.54% | 21 | 5,910 | 58.62% |
| TSLA250321C00330000 | 2024-09-20 3:41PM EDT | 2025-03-21 | 14.10 | 13.60 | 13.80 | -0.85 | -5.69% | 5 | 1,770 | 57.91% |
| TSLA250417C00330000 | 2024-09-20 2:04PM EDT | 2025-04-17 | 15.80 | 15.75 | 16.35 | +0.43 | +2.80% | 1 | 20 | 57.86% |
| TSLA250620C00330000 | 2024-09-20 2:19PM EDT | 2025-06-20 | 21.25 | 21.35 | 21.55 | -1.95 | -8.41% | 38 | 5,904 | 57.93% |
| TSLA250815C00330000 | 2024-09-20 11:27AM EDT | 2025-08-15 | 26.14 | 25.90 | 26.65 | -2.61 | -9.08% | 2 | 473 | 58.46% |
| TSLA250919C00330000 | 2024-09-19 2:55PM EDT | 2025-09-19 | 30.62 | 28.50 | 28.85 | 0.00 | - | 13 | 1,461 | 58.22% |
| TSLA251219C00330000 | 2024-09-20 3:52PM EDT | 2025-12-19 | 35.40 | 35.35 | 35.75 | -2.20 | -5.85% | 53 | 1,997 | 58.71% |
| TSLA260116C00330000 | 2024-09-20 2:46PM EDT | 2026-01-16 | 37.15 | 37.20 | 37.60 | -2.67 | -6.71% | 21 | 2,473 | 58.69% |
| TSLA260618C00330000 | 2024-09-20 3:58PM EDT | 2026-06-18 | 47.65 | 47.45 | 48.05 | -3.35 | -6.57% | 167 | 17,208 | 59.43% |
| TSLA261218C00330000 | 2024-09-20 1:31PM EDT | 2026-12-18 | 59.00 | 58.35 | 59.20 | -2.75 | -4.45% | 32 | 8,379 | 60.12% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00330000 | 2024-09-19 2:02PM EDT | 2024-10-18 | 86.80 | 91.40 | 92.65 | 0.00 | - | 4 | 13 | 55.91% |
| TSLA241115P00330000 | 2024-09-20 10:54AM EDT | 2024-11-15 | 94.00 | 92.75 | 93.85 | +0.20 | +0.21% | 1 | 2 | 53.82% |
| TSLA241220P00330000 | 2024-09-20 1:27PM EDT | 2024-12-20 | 94.85 | 94.40 | 95.00 | +3.25 | +3.55% | 68 | 317 | 50.50% |
| TSLA250117P00330000 | 2024-09-20 9:41AM EDT | 2025-01-17 | 96.65 | 95.70 | 96.25 | +4.05 | +4.37% | 21 | 1,017 | 48.40% |
| TSLA250221P00330000 | 2024-07-03 9:59AM EDT | 2025-02-21 | 101.75 | 122.70 | 127.55 | 0.00 | - | - | 1 | 97.36% |
| TSLA250321P00330000 | 2024-08-27 10:59AM EDT | 2025-03-21 | 122.50 | 98.10 | 101.40 | 0.00 | - | 1 | 2 | 50.43% |
| TSLA250620P00330000 | 2024-09-20 1:32PM EDT | 2025-06-20 | 104.30 | 104.30 | 105.00 | -0.57 | -0.54% | 15 | 92 | 46.66% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 2025-08-15 | 126.40 | 107.30 | 109.50 | 0.00 | - | 1 | 2 | 48.29% |
| TSLA250919P00330000 | 2024-07-16 3:35PM EDT | 2025-09-19 | 102.51 | 124.00 | 128.55 | 0.00 | - | 3 | 5 | 64.58% |
| TSLA251219P00330000 | 2024-09-05 10:47AM EDT | 2025-12-19 | 120.00 | 113.55 | 114.15 | 0.00 | - | 22 | 653 | 45.88% |
| TSLA260116P00330000 | 2024-09-12 1:04PM EDT | 2026-01-16 | 122.10 | 114.65 | 115.30 | 0.00 | - | 2 | 116 | 45.66% |
| TSLA260618P00330000 | 2024-09-19 10:30AM EDT | 2026-06-18 | 121.15 | 120.25 | 122.50 | 0.00 | - | 2 | 96 | 45.79% |
| TSLA261218P00330000 | 2024-09-20 10:16AM EDT | 2026-12-18 | 128.30 | 127.40 | 128.00 | -3.25 | -2.47% | 4 | 189 | 44.30% |
© 2024 Yahoo. All rights reserved.