Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00295000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 606 | 2,435 | 78.91% |
| TSLA240809C00295000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 85 | 881 | 63.87% |
| TSLA240816C00295000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.24 | -0.09 | -29.03% | 572 | 3,889 | 58.40% |
| TSLA240823C00295000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 0.39 | 0.38 | 0.43 | -0.20 | -33.90% | 32 | 685 | 55.27% |
| TSLA240830C00295000 | 2024-07-26 12:59PM EDT | 2024-08-30 | 0.67 | 0.59 | 0.67 | -0.28 | -29.47% | 10 | 161 | 53.37% |
| TSLA240920C00295000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 1.58 | 1.52 | 1.57 | -0.30 | -15.96% | 66 | 2,266 | 50.75% |
| TSLA241018C00295000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 4.15 | 4.05 | 4.35 | -0.63 | -13.18% | 43 | 1,104 | 54.03% |
| TSLA241115C00295000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 7.35 | 7.30 | 7.50 | -1.43 | -16.29% | 118 | 1,112 | 56.57% |
| TSLA250117C00295000 | 2024-07-26 12:20PM EDT | 2025-01-17 | 12.15 | 12.00 | 12.25 | -0.71 | -5.52% | 21 | 1,384 | 55.04% |
| TSLA250221C00295000 | 2024-07-25 3:19PM EDT | 2025-02-21 | 16.65 | 15.15 | 15.55 | 0.00 | - | 2 | 27 | 55.83% |
| TSLA250321C00295000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 17.55 | 17.25 | 17.60 | -2.05 | -10.46% | 50 | 2,451 | 55.70% |
| TSLA250919C00295000 | 2024-07-26 3:54PM EDT | 2025-09-19 | 30.87 | 30.65 | 31.25 | -2.18 | -6.60% | 11 | 310 | 56.97% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00295000 | 2024-07-25 3:55PM EDT | 2024-08-02 | 74.29 | 73.65 | 76.80 | 0.00 | - | 4 | 3 | 77.34% |
| TSLA240809P00295000 | 2024-07-22 10:04AM EDT | 2024-08-09 | 48.43 | 74.35 | 76.90 | 0.00 | - | 1 | 0 | 78.81% |
| TSLA240816P00295000 | 2024-07-23 1:50PM EDT | 2024-08-16 | 50.95 | 74.30 | 76.75 | 0.00 | - | 20 | 0 | 61.62% |
| TSLA240823P00295000 | 2024-07-11 12:15PM EDT | 2024-08-23 | 54.95 | 74.30 | 77.05 | 0.00 | - | 40 | 0 | 56.79% |
| TSLA240830P00295000 | 2024-07-17 2:19PM EDT | 2024-08-30 | 52.17 | 73.25 | 75.95 | 0.00 | - | 17 | 17 | 55.20% |
| TSLA240920P00295000 | 2024-07-25 12:04PM EDT | 2024-09-20 | 72.50 | 74.85 | 76.95 | 0.00 | - | 7 | 117 | 52.27% |
| TSLA241018P00295000 | 2024-07-24 1:24PM EDT | 2024-10-18 | 75.95 | 76.40 | 78.20 | 0.00 | - | 22 | 22 | 49.02% |
| TSLA241115P00295000 | 2024-07-24 2:08PM EDT | 2024-11-15 | 79.90 | 77.40 | 79.30 | 0.00 | - | 6 | 40 | 46.48% |
| TSLA250117P00295000 | 2024-07-25 9:30AM EDT | 2025-01-17 | 83.24 | 80.35 | 82.75 | 0.00 | - | 1 | 6 | 45.62% |
| TSLA250221P00295000 | 2024-07-24 3:41PM EDT | 2025-02-21 | 84.70 | 81.50 | 85.70 | 0.00 | - | 40 | 20 | 47.33% |
| TSLA250321P00295000 | 2024-07-11 11:46AM EDT | 2025-03-21 | 68.50 | 82.80 | 86.70 | 0.00 | - | 5 | 13 | 46.18% |
| TSLA250919P00295000 | 2024-07-18 10:02AM EDT | 2025-09-19 | 79.05 | 90.65 | 94.90 | 0.00 | - | 2 | 154 | 44.58% |
© 2024 Yahoo. All rights reserved.