Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00085000 | 2024-07-09 11:13AM EDT | 2024-08-02 | 174.47 | 133.25 | 135.70 | 0.00 | - | 1 | 4 | 373.83% |
| TSLA240809C00085000 | 2024-07-01 3:26PM EDT | 2024-08-09 | 125.81 | 133.30 | 135.95 | 0.00 | - | - | 1 | 276.42% |
| TSLA240816C00085000 | 2024-07-08 9:48AM EDT | 2024-08-16 | 160.40 | 133.55 | 135.90 | 0.00 | - | 1 | 177 | 223.83% |
| TSLA240823C00085000 | 2024-07-11 1:25PM EDT | 2024-08-23 | 163.30 | 133.40 | 136.00 | 0.00 | - | - | 10 | 197.02% |
| TSLA240920C00085000 | 2024-07-05 1:15PM EDT | 2024-09-20 | 161.79 | 134.85 | 136.55 | 0.00 | - | 1 | 988 | 132.13% |
| TSLA241018C00085000 | 2024-07-02 3:49PM EDT | 2024-10-18 | 146.13 | 134.25 | 137.15 | 0.00 | - | 3 | 19 | 107.86% |
| TSLA241115C00085000 | 2024-07-18 9:30AM EDT | 2024-11-15 | 169.35 | 134.75 | 137.75 | 0.00 | - | 1 | 4 | 102.20% |
| TSLA241220C00085000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 139.34 | 135.30 | 138.30 | 0.00 | - | 1 | 25 | 95.39% |
| TSLA250117C00085000 | 2024-07-25 9:39AM EDT | 2025-01-17 | 139.76 | 136.60 | 138.50 | 0.00 | - | 1 | 1,817 | 93.97% |
| TSLA250221C00085000 | 2024-07-09 12:25PM EDT | 2025-02-21 | 182.82 | 136.45 | 140.60 | 0.00 | - | - | 4 | 92.48% |
| TSLA250321C00085000 | 2024-07-12 2:27PM EDT | 2025-03-21 | 169.87 | 136.90 | 141.10 | 0.00 | - | 2 | 52 | 89.66% |
| TSLA250620C00085000 | 2024-07-11 11:48AM EDT | 2025-06-20 | 173.50 | 139.40 | 141.70 | 0.00 | - | 1 | 387 | 83.33% |
| TSLA250919C00085000 | 2024-07-11 11:48AM EDT | 2025-09-19 | 175.50 | 137.80 | 145.60 | 0.00 | - | 1 | 12 | 77.97% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-07-02 11:05AM EDT | 2026-01-16 | 155.09 | 143.45 | 145.90 | 0.00 | - | 2 | 899 | 77.60% |
| TSLA260618C00085000 | 2024-07-15 11:33AM EDT | 2026-06-18 | 190.48 | 146.50 | 148.70 | 0.00 | - | 1 | 889 | 75.46% |
| TSLA261218C00085000 | 2024-07-25 12:23PM EDT | 2026-12-18 | 155.35 | 147.25 | 154.80 | 0.00 | - | 3 | 215 | 73.99% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00085000 | 2024-07-23 3:05PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 91 | 206.25% |
| TSLA240809P00085000 | 2024-07-24 1:17PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 156.25% |
| TSLA240816P00085000 | 2024-07-26 12:48PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,441 | 139.06% |
| TSLA240823P00085000 | 2024-07-23 1:00PM EDT | 2024-08-23 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 122.66% |
| TSLA240830P00085000 | 2024-07-26 12:55PM EDT | 2024-08-30 | 0.04 | 0.00 | 0.07 | 0.00 | - | 14 | - | 109.38% |
| TSLA240920P00085000 | 2024-07-26 9:49AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1 | 20,484 | 92.19% |
| TSLA241018P00085000 | 2024-07-26 10:17AM EDT | 2024-10-18 | 0.16 | 0.14 | 0.17 | 0.00 | - | 15 | 490 | 83.20% |
| TSLA241115P00085000 | 2024-07-26 11:58AM EDT | 2024-11-15 | 0.30 | 0.26 | 0.29 | +0.01 | +3.45% | 1 | 0 | 77.64% |
| TSLA241220P00085000 | 2024-07-24 11:13AM EDT | 2024-12-20 | 0.40 | 0.36 | 0.40 | 0.00 | - | 3 | 272 | 70.95% |
| TSLA250117P00085000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 0.49 | 0.48 | 0.52 | -0.03 | -5.77% | 6 | 5,310 | 67.80% |
| TSLA250221P00085000 | 2024-07-12 10:01AM EDT | 2025-02-21 | 0.72 | 0.64 | 0.79 | 0.00 | - | 1 | 78 | 65.58% |
| TSLA250321P00085000 | 2024-07-25 12:13PM EDT | 2025-03-21 | 0.85 | 0.81 | 0.90 | -0.03 | -3.41% | 1 | 1,782 | 63.53% |
| TSLA250620P00085000 | 2024-07-25 10:00AM EDT | 2025-06-20 | 1.58 | 1.48 | 1.58 | -0.04 | -2.47% | 2 | 508 | 60.30% |
| TSLA250919P00085000 | 2024-07-24 2:00PM EDT | 2025-09-19 | 2.23 | 2.11 | 2.34 | 0.00 | - | 2 | 359 | 57.79% |
| TSLA251219P00085000 | 2024-07-24 9:44AM EDT | 2025-12-19 | 2.98 | 2.94 | 3.15 | 0.00 | - | 9 | 403 | 56.38% |
| TSLA260116P00085000 | 2024-07-24 3:01PM EDT | 2026-01-16 | 3.30 | 3.15 | 3.35 | 0.00 | - | 42 | 1,059 | 55.79% |
| TSLA260618P00085000 | 2024-07-24 2:07PM EDT | 2026-06-18 | 4.78 | 4.50 | 4.90 | 0.00 | - | 10 | 195 | 54.25% |
| TSLA261218P00085000 | 2024-07-23 1:12PM EDT | 2026-12-18 | 5.70 | 6.05 | 6.60 | 0.00 | - | 2 | 227 | 52.61% |
© 2024 Yahoo. All rights reserved.