Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00040000 | 2024-06-28 9:36AM EDT | 2024-08-16 | 160.46 | 178.45 | 180.70 | 0.00 | - | 2 | 4 | 376.76% |
| TSLA240920C00040000 | 2024-07-09 11:24AM EDT | 2024-09-20 | 219.10 | 178.65 | 181.00 | 0.00 | - | 5 | 101 | 147.66% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-07-25 10:46AM EDT | 2025-01-17 | 185.80 | 180.05 | 182.00 | 0.00 | - | 1 | 11,233 | 137.99% |
| TSLA250620C00040000 | 2024-07-25 3:19PM EDT | 2025-06-20 | 185.00 | 179.85 | 183.95 | 0.00 | - | 1 | 31 | 112.23% |
| TSLA250919C00040000 | 2024-07-03 11:11AM EDT | 2025-09-19 | 207.52 | 178.90 | 186.25 | 0.00 | - | 1 | 2 | 105.81% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 144.65 | 148.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA260116C00040000 | 2024-07-05 12:25PM EDT | 2026-01-16 | 211.95 | 180.40 | 187.45 | 0.00 | - | 4 | 67 | 103.24% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00040000 | 2024-07-22 10:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 212.50% |
| TSLA240920P00040000 | 2024-07-24 2:51PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 11,416 | 142.19% |
| TSLA241018P00040000 | 2024-06-13 10:04AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 531 | 118.75% |
| TSLA250117P00040000 | 2024-07-26 12:27PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 31 | 14,925 | 92.58% |
| TSLA250620P00040000 | 2024-07-24 1:10PM EDT | 2025-06-20 | 0.24 | 0.19 | 0.26 | 0.00 | - | 4 | 1,420 | 77.34% |
| TSLA250919P00040000 | 2024-07-24 1:18PM EDT | 2025-09-19 | 0.37 | 0.31 | 0.41 | 0.00 | - | 6 | 652 | 72.95% |
| TSLA251219P00040000 | 2024-07-25 10:39AM EDT | 2025-12-19 | 0.55 | 0.47 | 0.59 | 0.00 | - | 1 | 904 | 70.04% |
| TSLA260116P00040000 | 2024-07-24 3:40PM EDT | 2026-01-16 | 0.60 | 0.53 | 0.62 | 0.00 | - | 6 | 2,114 | 69.09% |
© 2024 Yahoo. All rights reserved.