Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906C00185000 | 2024-08-30 3:51PM EDT | 2024-09-06 | 28.35 | 29.40 | 29.60 | +6.20 | +27.99% | 429 | 1,168 | 70.07% |
| TSLA240913C00185000 | 2024-08-30 3:58PM EDT | 2024-09-13 | 30.15 | 30.05 | 30.25 | +6.00 | +24.84% | 203 | 307 | 59.91% |
| TSLA240920C00185000 | 2024-08-30 2:23PM EDT | 2024-09-20 | 31.05 | 30.75 | 31.15 | +6.35 | +25.71% | 46 | 8,462 | 57.03% |
| TSLA240927C00185000 | 2024-08-30 3:26PM EDT | 2024-09-27 | 29.91 | 31.60 | 32.05 | +4.01 | +15.48% | 2 | 39 | 55.95% |
| TSLA241004C00185000 | 2024-08-29 3:13PM EDT | 2024-10-04 | 27.25 | 32.55 | 33.70 | 0.00 | - | 17 | 28 | 57.86% |
| TSLA241018C00185000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 34.50 | 35.35 | 35.80 | +4.10 | +13.49% | 7 | 2,342 | 59.97% |
| TSLA241115C00185000 | 2024-08-30 11:36AM EDT | 2024-11-15 | 36.40 | 39.40 | 39.65 | +1.62 | +4.66% | 7 | 994 | 60.77% |
| TSLA241220C00185000 | 2024-08-29 3:54PM EDT | 2024-12-20 | 40.55 | 42.50 | 42.85 | +3.09 | +8.25% | 5 | 2,207 | 58.48% |
| TSLA250117C00185000 | 2024-08-30 11:14AM EDT | 2025-01-17 | 41.45 | 45.05 | 45.30 | +1.45 | +3.62% | 2 | 10,954 | 57.94% |
| TSLA250221C00185000 | 2024-08-30 10:45AM EDT | 2025-02-21 | 44.90 | 48.40 | 48.95 | -1.32 | -2.86% | 6 | 86 | 58.78% |
| TSLA250321C00185000 | 2024-08-30 10:57AM EDT | 2025-03-21 | 51.00 | 50.50 | 50.95 | +5.65 | +12.46% | 7 | 8,232 | 58.32% |
| TSLA250620C00185000 | 2024-08-30 1:49PM EDT | 2025-06-20 | 55.40 | 57.15 | 57.55 | -1.15 | -2.03% | 17 | 2,238 | 58.47% |
| TSLA250815C00185000 | 2024-08-30 1:38PM EDT | 2025-08-15 | 59.65 | 61.00 | 61.90 | +0.89 | +1.51% | 2 | 9 | 59.25% |
| TSLA250919C00185000 | 2024-08-29 3:27PM EDT | 2025-09-19 | 58.84 | 62.60 | 64.10 | 0.00 | - | 1 | 201 | 59.00% |
| TSLA251219C00185000 | 2024-08-28 11:12AM EDT | 2025-12-19 | 63.00 | 68.85 | 69.60 | 0.00 | - | 3 | 843 | 60.06% |
| TSLA260116C00185000 | 2024-08-30 3:58PM EDT | 2026-01-16 | 70.50 | 70.45 | 71.05 | +4.75 | +7.22% | 1 | 1,131 | 60.14% |
| TSLA260618C00185000 | 2024-08-29 3:37PM EDT | 2026-06-18 | 74.35 | 78.55 | 79.15 | 0.00 | - | 1 | 2,041 | 61.00% |
| TSLA261218C00185000 | 2024-08-30 2:21PM EDT | 2026-12-18 | 85.42 | 86.45 | 89.25 | +3.12 | +3.79% | 3 | 650 | 62.29% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906P00185000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.18 | 0.17 | 0.19 | -0.34 | -65.38% | 3,365 | 3,918 | 60.64% |
| TSLA240913P00185000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 0.61 | 0.61 | 0.65 | -0.79 | -56.43% | 411 | 1,309 | 52.88% |
| TSLA240920P00185000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 1.22 | 1.23 | 1.27 | -1.08 | -46.96% | 539 | 13,518 | 50.81% |
| TSLA240927P00185000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 1.83 | 1.82 | 1.88 | -1.27 | -40.97% | 350 | 3,004 | 49.43% |
| TSLA241004P00185000 | 2024-08-30 3:57PM EDT | 2024-10-04 | 2.79 | 2.78 | 2.90 | -1.57 | -36.01% | 553 | 374 | 50.67% |
| TSLA241018P00185000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 4.96 | 4.95 | 5.05 | -1.94 | -28.12% | 180 | 5,156 | 53.39% |
| TSLA241115P00185000 | 2024-08-30 3:42PM EDT | 2024-11-15 | 8.75 | 8.25 | 8.35 | -1.40 | -13.79% | 367 | 2,963 | 53.90% |
| TSLA241220P00185000 | 2024-08-30 3:51PM EDT | 2024-12-20 | 10.60 | 10.55 | 10.70 | -1.84 | -14.79% | 33 | 4,044 | 50.85% |
| TSLA250117P00185000 | 2024-08-30 3:55PM EDT | 2025-01-17 | 12.45 | 12.35 | 12.50 | -2.30 | -15.59% | 65 | 11,096 | 49.82% |
| TSLA250221P00185000 | 2024-08-30 3:23PM EDT | 2025-02-21 | 15.57 | 14.95 | 15.15 | -1.83 | -10.52% | 11 | 581 | 49.95% |
| TSLA250321P00185000 | 2024-08-30 12:51PM EDT | 2025-03-21 | 17.55 | 16.40 | 16.65 | -1.20 | -6.40% | 459 | 1,800 | 49.17% |
| TSLA250620P00185000 | 2024-08-29 2:05PM EDT | 2025-06-20 | 22.35 | 21.25 | 21.45 | 0.00 | - | 13 | 3,482 | 48.19% |
| TSLA250815P00185000 | 2024-08-30 11:32AM EDT | 2025-08-15 | 25.75 | 23.90 | 24.55 | -0.87 | -3.27% | 21 | 52 | 48.48% |
| TSLA250919P00185000 | 2024-08-28 9:30AM EDT | 2025-09-19 | 27.50 | 25.45 | 25.75 | 0.00 | - | 1 | 1,526 | 47.80% |
| TSLA251219P00185000 | 2024-08-26 9:35AM EDT | 2025-12-19 | 30.30 | 29.45 | 29.85 | 0.00 | - | 1 | 880 | 47.86% |
| TSLA260116P00185000 | 2024-08-29 11:02AM EDT | 2026-01-16 | 32.25 | 30.50 | 30.85 | 0.00 | - | 3 | 1,588 | 47.66% |
| TSLA260618P00185000 | 2024-08-30 12:27PM EDT | 2026-06-18 | 37.55 | 36.00 | 36.35 | +1.25 | +3.44% | 2 | 1,856 | 47.31% |
| TSLA261218P00185000 | 2024-08-30 10:33AM EDT | 2026-12-18 | 43.19 | 41.50 | 42.00 | +0.47 | +1.10% | 2 | 3,501 | 46.92% |
© 2024 Yahoo. All rights reserved.