Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00115000 | 2024-09-12 10:32AM EDT | 2024-09-20 | 114.25 | 115.15 | 115.70 | 0.00 | - | 5 | 888 | 227.34% |
| TSLA240927C00115000 | 2024-09-05 10:41AM EDT | 2024-09-27 | 118.22 | 115.15 | 115.90 | 0.00 | - | 5 | 5 | 166.02% |
| TSLA241004C00115000 | 2024-09-11 10:27AM EDT | 2024-10-04 | 105.40 | 114.65 | 116.10 | 0.00 | - | 5 | 5 | 117.97% |
| TSLA241018C00115000 | 2024-09-11 10:27AM EDT | 2024-10-18 | 105.79 | 115.55 | 116.65 | 0.00 | - | 5 | 21 | 124.41% |
| TSLA241115C00115000 | 2024-09-05 11:34AM EDT | 2024-11-15 | 113.99 | 116.10 | 117.35 | 0.00 | - | 1 | 347 | 102.73% |
| TSLA241220C00115000 | 2024-09-06 11:17AM EDT | 2024-12-20 | 104.97 | 117.00 | 118.85 | 0.00 | - | 1 | 216 | 93.99% |
| TSLA250117C00115000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 118.65 | 118.00 | 119.20 | +1.15 | +0.98% | 1 | 2,253 | 87.63% |
| TSLA250221C00115000 | 2024-08-22 11:48AM EDT | 2025-02-21 | 106.15 | 119.40 | 121.65 | 0.00 | - | 2 | 25 | 87.87% |
| TSLA250321C00115000 | 2024-08-07 3:16PM EDT | 2025-03-21 | 87.50 | 102.40 | 103.40 | 0.00 | - | 136 | 166 | 0.00% |
| TSLA250620C00115000 | 2024-09-09 9:30AM EDT | 2025-06-20 | 110.38 | 122.80 | 124.15 | 0.00 | - | 15 | 594 | 76.65% |
| TSLA250815C00115000 | 2024-09-09 10:15AM EDT | 2025-08-15 | 114.40 | 124.60 | 125.85 | 0.00 | - | 1 | 6 | 74.88% |
| TSLA250919C00115000 | 2024-09-13 3:33PM EDT | 2025-09-19 | 126.29 | 124.55 | 126.85 | +17.80 | +16.41% | 1 | 182 | 72.48% |
| TSLA251219C00115000 | 2024-09-13 11:48AM EDT | 2025-12-19 | 128.31 | 128.35 | 130.85 | +0.56 | +0.44% | 1 | 169 | 73.53% |
| TSLA260116C00115000 | 2024-09-12 11:13AM EDT | 2026-01-16 | 130.15 | 129.20 | 130.55 | 0.00 | - | 1 | 230 | 71.96% |
| TSLA260618C00115000 | 2024-09-09 10:59AM EDT | 2026-06-18 | 121.00 | 131.90 | 135.20 | 0.00 | - | 2 | 278 | 69.24% |
| TSLA261218C00115000 | 2024-09-13 12:11PM EDT | 2026-12-18 | 138.11 | 138.90 | 141.35 | +10.39 | +8.13% | 3 | 57 | 70.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00115000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 164 | 8,006 | 175.00% |
| TSLA240927P00115000 | 2024-09-13 11:59AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 303 | 126.56% |
| TSLA241004P00115000 | 2024-09-11 2:28PM EDT | 2024-10-04 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 35 | 111.33% |
| TSLA241011P00115000 | 2024-09-13 3:52PM EDT | 2024-10-11 | 0.11 | 0.04 | 0.18 | -0.02 | -15.38% | 6 | 37 | 104.49% |
| TSLA241018P00115000 | 2024-09-13 3:38PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 3 | 2,056 | 99.02% |
| TSLA241025P00115000 | 2024-09-13 1:26PM EDT | 2024-10-25 | 0.27 | 0.21 | 0.31 | -0.09 | -25.00% | 4 | 20 | 94.73% |
| TSLA241115P00115000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 0.51 | 0.49 | 0.51 | -0.05 | -8.93% | 12 | 2,688 | 84.96% |
| TSLA241220P00115000 | 2024-09-13 10:18AM EDT | 2024-12-20 | 0.94 | 0.84 | 0.88 | -0.01 | -1.05% | 126 | 2,279 | 74.46% |
| TSLA250117P00115000 | 2024-09-13 11:49AM EDT | 2025-01-17 | 1.28 | 1.21 | 1.23 | -0.05 | -3.76% | 11 | 6,367 | 70.07% |
| TSLA250221P00115000 | 2024-09-11 10:59AM EDT | 2025-02-21 | 2.29 | 1.78 | 1.84 | 0.00 | - | 4 | 330 | 67.19% |
| TSLA250321P00115000 | 2024-09-11 3:57PM EDT | 2025-03-21 | 2.40 | 2.19 | 2.26 | 0.00 | - | 42 | 8,380 | 64.91% |
| TSLA250417P00115000 | 2024-09-06 2:42PM EDT | 2025-04-17 | 3.55 | 2.54 | 2.90 | 0.00 | - | 2 | 7 | 63.65% |
| TSLA250620P00115000 | 2024-09-10 12:28PM EDT | 2025-06-20 | 4.55 | 3.75 | 3.90 | 0.00 | - | 21 | 2,212 | 60.95% |
| TSLA250815P00115000 | 2024-09-09 10:16AM EDT | 2025-08-15 | 5.75 | 4.65 | 5.25 | 0.00 | - | 4 | 23 | 59.76% |
| TSLA250919P00115000 | 2024-09-13 9:44AM EDT | 2025-09-19 | 5.61 | 5.45 | 5.60 | -0.16 | -2.77% | 1 | 403 | 58.73% |
| TSLA251219P00115000 | 2024-09-12 10:06AM EDT | 2025-12-19 | 7.75 | 7.30 | 7.50 | 0.00 | - | 1 | 749 | 57.68% |
| TSLA260116P00115000 | 2024-09-13 9:32AM EDT | 2026-01-16 | 8.10 | 7.75 | 7.95 | -0.02 | -0.25% | 12 | 1,814 | 57.11% |
| TSLA260618P00115000 | 2024-09-11 11:59AM EDT | 2026-06-18 | 11.60 | 10.60 | 10.85 | 0.00 | - | 21 | 1,078 | 55.66% |
| TSLA261218P00115000 | 2024-09-13 1:13PM EDT | 2026-12-18 | 14.10 | 13.80 | 14.15 | -0.15 | -1.05% | 11 | 330 | 54.46% |
© 2024 Yahoo. All rights reserved.