Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:520.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00520000 | 2024-09-13 10:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241018C00520000 | 2024-09-13 2:45PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| TSLA241115C00520000 | 2024-09-11 3:24PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA241220C00520000 | 2024-09-13 11:47AM EDT | 2024-12-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA250117C00520000 | 2024-09-13 3:35PM EDT | 2025-01-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSLA250221C00520000 | 2024-09-12 11:30AM EDT | 2025-02-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250321C00520000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250620C00520000 | 2024-09-06 11:45AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TSLA250919C00520000 | 2024-09-11 3:56PM EDT | 2025-09-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00520000 | 2024-09-09 3:38PM EDT | 2025-12-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA260116C00520000 | 2024-09-05 1:07PM EDT | 2026-01-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA260618C00520000 | 2024-09-03 11:06AM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA261218C00520000 | 2024-09-13 12:09PM EDT | 2026-12-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 2024-09-20 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 327.54% |
| TSLA241220P00520000 | 2024-07-24 10:55AM EDT | 2024-12-20 | 301.85 | 298.85 | 300.60 | 0.00 | - | 9 | 0 | 123.83% |
| TSLA250117P00520000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 290.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250221P00520000 | 2024-07-12 9:44AM EDT | 2025-02-21 | 276.95 | 318.00 | 322.75 | 0.00 | - | - | 0 | 139.18% |
| TSLA250321P00520000 | 2024-07-12 9:40AM EDT | 2025-03-21 | 280.10 | 318.30 | 321.90 | 0.00 | - | - | 0 | 127.89% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 2025-06-20 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250919P00520000 | 2024-08-16 12:20PM EDT | 2025-09-19 | 304.41 | 286.30 | 293.75 | 0.00 | - | 20 | 0 | 50.88% |
| TSLA251219P00520000 | 2024-09-05 9:36AM EDT | 2025-12-19 | 293.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00520000 | 2024-09-05 9:33AM EDT | 2026-01-16 | 295.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00520000 | 2024-09-03 1:08PM EDT | 2026-06-18 | 305.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00520000 | 2024-08-13 10:06AM EDT | 2026-12-18 | 315.05 | 293.10 | 300.30 | 0.00 | - | 1 | 36 | 43.03% |
© 2024 Yahoo. All rights reserved.