Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00315000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 424 | 8,997 | 85.94% |
| TSLA240809C00315000 | 2024-07-26 3:13PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 85 | 528 | 70.31% |
| TSLA240816C00315000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 137 | 7,110 | 63.67% |
| TSLA240823C00315000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 0.22 | 0.20 | 0.24 | -0.07 | -24.14% | 52 | 158 | 59.47% |
| TSLA240830C00315000 | 2024-07-26 11:39AM EDT | 2024-08-30 | 0.32 | 0.30 | 0.37 | -0.20 | -38.46% | 20 | 98 | 56.54% |
| TSLA240920C00315000 | 2024-07-26 2:01PM EDT | 2024-09-20 | 0.89 | 0.86 | 0.90 | -0.35 | -28.23% | 152 | 6,949 | 52.59% |
| TSLA241018C00315000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 2.68 | 2.67 | 2.75 | -0.82 | -23.43% | 140 | 526 | 54.85% |
| TSLA241115C00315000 | 2024-07-26 1:23PM EDT | 2024-11-15 | 5.50 | 5.15 | 5.30 | -0.20 | -3.51% | 31 | 391 | 57.00% |
| TSLA250321C00315000 | 2024-07-26 2:03PM EDT | 2025-03-21 | 14.45 | 13.90 | 14.25 | -0.65 | -4.30% | 8 | 324 | 55.80% |
| TSLA250919C00315000 | 2024-07-25 1:03PM EDT | 2025-09-19 | 25.70 | 26.60 | 27.20 | -3.62 | -12.35% | 1 | 116 | 56.92% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00315000 | 2024-07-24 2:30PM EDT | 2024-08-02 | 95.08 | 93.65 | 96.80 | 0.00 | - | 1 | 0 | 92.97% |
| TSLA240816P00315000 | 2024-07-25 10:39AM EDT | 2024-08-16 | 91.48 | 94.45 | 96.75 | 0.00 | - | 1 | 0 | 75.05% |
| TSLA240823P00315000 | 2024-07-24 2:34PM EDT | 2024-08-23 | 95.50 | 94.15 | 97.15 | 0.00 | - | 1 | 1 | 66.21% |
| TSLA240920P00315000 | 2024-07-18 9:47AM EDT | 2024-09-20 | 69.95 | 93.50 | 96.80 | 0.00 | - | 4 | 14 | 59.40% |
| TSLA241018P00315000 | 2024-07-17 2:16PM EDT | 2024-10-18 | 73.61 | 94.30 | 97.15 | 0.00 | - | 2 | 16 | 50.71% |
| TSLA241115P00315000 | 2024-07-12 1:57PM EDT | 2024-11-15 | 76.45 | 95.50 | 97.50 | 0.00 | - | 18 | 18 | 45.67% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-07-10 9:47AM EDT | 2025-09-19 | 88.07 | 107.75 | 109.65 | 0.00 | - | 186 | 221 | 42.51% |
© 2024 Yahoo. All rights reserved.