Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00365000 | 2024-09-16 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 137.50% |
| TSLA240927C00365000 | 2024-09-12 9:30AM EDT | 2024-09-27 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 87.50% |
| TSLA241004C00365000 | 2024-09-16 9:30AM EDT | 2024-10-04 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 186 | 79.69% |
| TSLA241011C00365000 | 2024-09-16 11:34AM EDT | 2024-10-11 | 0.25 | 0.14 | 0.25 | 0.00 | - | 1 | 35 | 78.03% |
| TSLA241018C00365000 | 2024-09-16 12:22PM EDT | 2024-10-18 | 0.43 | 0.38 | 0.40 | -0.05 | -10.42% | 2 | 686 | 75.73% |
| TSLA241115C00365000 | 2024-09-13 1:02PM EDT | 2024-11-15 | 1.59 | 1.34 | 1.37 | 0.00 | - | 13 | 2,031 | 68.04% |
| TSLA250321C00365000 | 2024-09-16 12:48PM EDT | 2025-03-21 | 8.10 | 7.90 | 8.05 | -1.05 | -11.48% | 40 | 176 | 59.60% |
| TSLA250919C00365000 | 2024-09-16 3:09PM EDT | 2025-09-19 | 20.25 | 19.70 | 20.00 | -0.91 | -4.30% | 21 | 348 | 59.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00365000 | 2024-07-18 9:47AM EDT | 2024-09-20 | 116.40 | 146.95 | 149.45 | 0.00 | - | 3 | 0 | 437.01% |
| TSLA241018P00365000 | 2024-07-17 11:48AM EDT | 2024-10-18 | 120.12 | 146.80 | 150.80 | 0.00 | - | 20 | 0 | 157.60% |
| TSLA241115P00365000 | 2024-08-20 9:31AM EDT | 2024-11-15 | 138.31 | 137.45 | 139.65 | 0.00 | - | 1 | 0 | 54.15% |
| TSLA250321P00365000 | 2024-06-13 10:04AM EDT | 2025-03-21 | 174.53 | 123.20 | 130.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00365000 | 2024-09-13 3:41PM EDT | 2025-09-19 | 145.00 | 143.75 | 151.90 | 0.00 | - | 1 | 45 | 50.97% |
© 2024 Yahoo. All rights reserved.