Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00120000 | 2024-09-06 3:29PM EDT | 2024-09-13 | 93.98 | 90.35 | 91.95 | -15.53 | -14.18% | 3 | 15 | 223.44% |
| TSLA240920C00120000 | 2024-09-06 12:37PM EDT | 2024-09-20 | 96.15 | 89.95 | 92.40 | -9.85 | -9.29% | 4 | 903 | 153.13% |
| TSLA240927C00120000 | 2024-09-06 10:49AM EDT | 2024-09-27 | 99.00 | 89.25 | 93.35 | -10.00 | -9.17% | 2 | 23 | 128.71% |
| TSLA241018C00120000 | 2024-09-06 11:00AM EDT | 2024-10-18 | 101.00 | 90.80 | 94.00 | -6.55 | -6.09% | 20 | 292 | 111.13% |
| TSLA241115C00120000 | 2024-09-05 9:48AM EDT | 2024-11-15 | 111.90 | 91.80 | 94.95 | 0.00 | - | 2 | 186 | 95.67% |
| TSLA241220C00120000 | 2024-09-05 11:40AM EDT | 2024-12-20 | 99.40 | 92.85 | 96.10 | -11.30 | -10.21% | 1 | 109 | 85.57% |
| TSLA250117C00120000 | 2024-09-05 12:33PM EDT | 2025-01-17 | 113.76 | 94.40 | 96.60 | 0.00 | - | 10 | 7,085 | 81.56% |
| TSLA250221C00120000 | 2024-08-27 12:00PM EDT | 2025-02-21 | 95.22 | 95.15 | 97.15 | 0.00 | - | 4 | 6 | 75.45% |
| TSLA250321C00120000 | 2024-08-28 1:14PM EDT | 2025-03-21 | 93.10 | 96.10 | 98.55 | 0.00 | - | 15 | 216 | 74.46% |
| TSLA250620C00120000 | 2024-09-04 3:44PM EDT | 2025-06-20 | 108.40 | 99.45 | 101.95 | 0.00 | - | 1 | 694 | 71.42% |
| TSLA250815C00120000 | 2024-08-29 11:34AM EDT | 2025-08-15 | 102.05 | 101.25 | 103.95 | 0.00 | - | 1 | 4 | 70.04% |
| TSLA250919C00120000 | 2024-09-06 2:14PM EDT | 2025-09-19 | 107.20 | 103.00 | 105.30 | -1.82 | -1.67% | 1 | 84 | 70.25% |
| TSLA251219C00120000 | 2024-09-05 12:28PM EDT | 2025-12-19 | 125.00 | 106.35 | 109.35 | 0.00 | - | 2 | 638 | 70.36% |
| TSLA260116C00120000 | 2024-09-05 10:39AM EDT | 2026-01-16 | 129.40 | 107.35 | 109.65 | 0.00 | - | 1 | 492 | 69.56% |
| TSLA260618C00120000 | 2024-09-04 3:08PM EDT | 2026-06-18 | 119.50 | 112.20 | 115.45 | 0.00 | - | 3 | 420 | 69.35% |
| TSLA261218C00120000 | 2024-09-06 3:55PM EDT | 2026-12-18 | 120.35 | 117.90 | 120.90 | -20.75 | -14.71% | 97 | 482 | 68.99% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00120000 | 2024-09-06 3:13PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 378 | 4,352 | 143.75% |
| TSLA240920P00120000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 190 | 10,394 | 108.59% |
| TSLA240927P00120000 | 2024-09-06 2:39PM EDT | 2024-09-27 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 94 | 152 | 101.95% |
| TSLA241004P00120000 | 2024-09-06 3:17PM EDT | 2024-10-04 | 0.20 | 0.17 | 0.27 | +0.09 | +81.82% | 26 | 41 | 95.51% |
| TSLA241018P00120000 | 2024-09-06 3:44PM EDT | 2024-10-18 | 0.48 | 0.48 | 0.50 | +0.18 | +60.00% | 79 | 3,590 | 87.65% |
| TSLA241115P00120000 | 2024-09-06 3:10PM EDT | 2024-11-15 | 1.03 | 0.77 | 1.11 | +0.31 | +43.06% | 6,431 | 3,600 | 75.98% |
| TSLA241220P00120000 | 2024-09-06 3:49PM EDT | 2024-12-20 | 1.62 | 1.35 | 1.70 | +0.53 | +48.62% | 137 | 6,197 | 68.40% |
| TSLA250117P00120000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 2.14 | 1.88 | 3.30 | +0.62 | +40.79% | 65 | 23,105 | 68.81% |
| TSLA250221P00120000 | 2024-09-06 3:26PM EDT | 2025-02-21 | 2.93 | 2.71 | 3.20 | +0.77 | +35.65% | 2 | 217 | 63.31% |
| TSLA250321P00120000 | 2024-09-06 3:53PM EDT | 2025-03-21 | 3.60 | 3.60 | 3.80 | +1.00 | +38.46% | 3 | 2,894 | 62.30% |
| TSLA250620P00120000 | 2024-09-06 3:32PM EDT | 2025-06-20 | 5.70 | 4.90 | 6.15 | +1.23 | +27.52% | 5 | 6,074 | 58.03% |
| TSLA250815P00120000 | 2024-09-03 1:27PM EDT | 2025-08-15 | 5.73 | 7.00 | 7.60 | 0.00 | - | 1 | 42 | 58.25% |
| TSLA250919P00120000 | 2024-09-06 3:37PM EDT | 2025-09-19 | 7.87 | 7.95 | 9.30 | +1.47 | +22.97% | 11 | 1,950 | 58.91% |
| TSLA251219P00120000 | 2024-09-06 2:06PM EDT | 2025-12-19 | 9.94 | 10.20 | 10.65 | +1.66 | +20.05% | 7 | 3,864 | 56.84% |
| TSLA260116P00120000 | 2024-09-06 12:52PM EDT | 2026-01-16 | 10.45 | 10.70 | 12.15 | +1.45 | +16.11% | 5 | 3,433 | 57.28% |
| TSLA260618P00120000 | 2024-09-03 10:05AM EDT | 2026-06-18 | 12.04 | 13.00 | 14.50 | 0.00 | - | 2 | 2,379 | 54.13% |
| TSLA261218P00120000 | 2024-09-06 2:19PM EDT | 2026-12-18 | 17.50 | 16.45 | 18.95 | +2.26 | +14.83% | 46 | 3,389 | 53.64% |
© 2024 Yahoo. All rights reserved.