Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00355000 | 2024-07-25 10:34AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 422 | 103.13% |
| TSLA240809C00355000 | 2024-07-26 1:36PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 236 | 82.81% |
| TSLA240816C00355000 | 2024-07-26 2:12PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 17 | 949 | 73.63% |
| TSLA240823C00355000 | 2024-07-26 10:13AM EDT | 2024-08-23 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 34 | 337 | 67.97% |
| TSLA240830C00355000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 0.11 | 0.07 | 0.16 | -0.08 | -42.11% | 13 | 79 | 62.50% |
| TSLA240920C00355000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 0.36 | 0.34 | 0.37 | -0.11 | -23.40% | 125 | 2,003 | 57.08% |
| TSLA241018C00355000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 1.23 | 1.21 | 1.26 | -0.20 | -13.99% | 33 | 652 | 57.15% |
| TSLA241115C00355000 | 2024-07-25 3:15PM EDT | 2024-11-15 | 3.31 | 2.66 | 2.74 | 0.00 | - | 6 | 214 | 58.23% |
| TSLA250321C00355000 | 2024-07-26 2:19PM EDT | 2025-03-21 | 9.48 | 9.10 | 9.40 | +0.23 | +2.49% | 6 | 217 | 56.06% |
| TSLA250919C00355000 | 2024-07-26 12:59PM EDT | 2025-09-19 | 20.80 | 20.20 | 20.80 | -0.86 | -3.97% | 1 | 596 | 56.94% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240809P00355000 | 2024-07-24 3:55PM EDT | 2024-08-09 | 137.92 | 134.35 | 136.90 | 0.00 | - | 3 | 0 | 117.19% |
| TSLA240816P00355000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 137.97 | 134.45 | 136.75 | 0.00 | - | 1 | 0 | 94.92% |
| TSLA240830P00355000 | 2024-07-25 3:39PM EDT | 2024-08-30 | 132.13 | 134.40 | 135.90 | 0.00 | - | 1 | 0 | 80.18% |
| TSLA240920P00355000 | 2024-07-24 1:09PM EDT | 2024-09-20 | 134.24 | 133.70 | 136.85 | 0.00 | - | 1 | 0 | 74.12% |
| TSLA241018P00355000 | 2024-07-25 2:48PM EDT | 2024-10-18 | 131.35 | 133.15 | 137.85 | 0.00 | - | 1 | 1 | 67.00% |
| TSLA241115P00355000 | 2024-07-24 1:33PM EDT | 2024-11-15 | 134.20 | 133.55 | 136.90 | 0.00 | - | 1 | 14 | 52.76% |
| TSLA250321P00355000 | 2024-07-23 1:43PM EDT | 2025-03-21 | 117.25 | 136.75 | 139.35 | 0.00 | - | 9 | 3 | 44.42% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 78.66% |
© 2024 Yahoo. All rights reserved.