Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00185000 | 2024-09-17 3:50PM EDT | 2024-09-20 | 42.75 | 43.00 | 43.20 | +0.40 | +0.94% | 42 | 5,176 | 103.42% |
| TSLA240927C00185000 | 2024-09-17 3:55PM EDT | 2024-09-27 | 43.15 | 43.40 | 43.60 | +0.55 | +1.29% | 125 | 723 | 75.24% |
| TSLA241004C00185000 | 2024-09-17 2:15PM EDT | 2024-10-04 | 43.50 | 44.15 | 44.35 | -0.10 | -0.23% | 183 | 115 | 70.68% |
| TSLA241011C00185000 | 2024-09-17 2:17PM EDT | 2024-10-11 | 46.20 | 45.15 | 46.20 | +1.70 | +3.82% | 21 | 15 | 73.61% |
| TSLA241018C00185000 | 2024-09-17 3:39PM EDT | 2024-10-18 | 46.90 | 46.50 | 46.75 | +1.10 | +2.40% | 123 | 6,320 | 71.75% |
| TSLA241025C00185000 | 2024-09-17 12:24PM EDT | 2024-10-25 | 49.34 | 47.40 | 48.20 | +1.49 | +3.11% | 1 | 7 | 71.81% |
| TSLA241115C00185000 | 2024-09-17 2:51PM EDT | 2024-11-15 | 49.53 | 49.90 | 50.55 | -1.05 | -2.08% | 2 | 1,054 | 68.18% |
| TSLA241220C00185000 | 2024-09-17 3:39PM EDT | 2024-12-20 | 53.82 | 53.45 | 53.80 | +0.37 | +0.69% | 57 | 2,181 | 64.62% |
| TSLA250117C00185000 | 2024-09-17 11:46AM EDT | 2025-01-17 | 59.40 | 55.95 | 56.40 | +3.40 | +6.07% | 3 | 10,962 | 63.31% |
| TSLA250221C00185000 | 2024-09-17 10:04AM EDT | 2025-02-21 | 65.22 | 59.35 | 59.90 | +5.81 | +9.78% | 3 | 107 | 63.37% |
| TSLA250321C00185000 | 2024-09-12 9:39AM EDT | 2025-03-21 | 64.98 | 61.65 | 62.05 | 0.00 | - | 51 | 8,385 | 62.78% |
| TSLA250417C00185000 | 2024-09-17 1:22PM EDT | 2025-04-17 | 65.55 | 63.80 | 64.45 | +12.05 | +22.52% | 8 | 1 | 62.80% |
| TSLA250620C00185000 | 2024-09-17 10:22AM EDT | 2025-06-20 | 71.95 | 68.40 | 69.05 | +3.44 | +5.02% | 30 | 2,178 | 62.31% |
| TSLA250815C00185000 | 2024-09-16 3:49PM EDT | 2025-08-15 | 71.95 | 72.25 | 73.95 | 0.00 | - | 1 | 11 | 63.05% |
| TSLA250919C00185000 | 2024-09-16 2:39PM EDT | 2025-09-19 | 74.71 | 74.65 | 75.35 | 0.00 | - | 1 | 203 | 62.54% |
| TSLA251219C00185000 | 2024-09-13 2:04PM EDT | 2025-12-19 | 82.56 | 80.25 | 81.30 | 0.00 | - | 1 | 769 | 62.98% |
| TSLA260116C00185000 | 2024-09-16 3:53PM EDT | 2026-01-16 | 85.15 | 82.05 | 82.50 | +3.89 | +4.79% | 6 | 1,092 | 62.90% |
| TSLA260618C00185000 | 2024-09-17 10:19AM EDT | 2026-06-18 | 94.15 | 90.30 | 90.80 | +1.60 | +1.73% | 2 | 2,022 | 63.41% |
| TSLA261218C00185000 | 2024-09-17 12:59PM EDT | 2026-12-18 | 100.05 | 98.80 | 99.40 | +1.05 | +1.06% | 3 | 644 | 63.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00185000 | 2024-09-17 3:58PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 904 | 9,771 | 83.20% |
| TSLA240927P00185000 | 2024-09-17 3:44PM EDT | 2024-09-27 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 362 | 4,042 | 63.48% |
| TSLA241004P00185000 | 2024-09-17 3:53PM EDT | 2024-10-04 | 0.85 | 0.81 | 0.85 | -0.10 | -10.53% | 466 | 1,174 | 62.50% |
| TSLA241011P00185000 | 2024-09-17 3:57PM EDT | 2024-10-11 | 1.92 | 1.87 | 1.96 | -0.18 | -8.57% | 251 | 492 | 65.58% |
| TSLA241018P00185000 | 2024-09-17 3:54PM EDT | 2024-10-18 | 2.72 | 2.74 | 2.80 | -0.29 | -9.63% | 448 | 9,992 | 64.81% |
| TSLA241025P00185000 | 2024-09-17 3:42PM EDT | 2024-10-25 | 3.86 | 3.75 | 3.95 | -0.29 | -6.99% | 201 | 324 | 65.58% |
| TSLA241101P00185000 | 2024-09-17 1:28PM EDT | 2024-11-01 | 4.30 | 4.25 | 4.65 | -0.42 | -8.90% | 7 | 182 | 63.64% |
| TSLA241115P00185000 | 2024-09-17 3:58PM EDT | 2024-11-15 | 5.74 | 5.70 | 5.80 | -0.18 | -3.04% | 314 | 3,407 | 61.51% |
| TSLA241220P00185000 | 2024-09-17 3:14PM EDT | 2024-12-20 | 8.25 | 8.10 | 8.25 | -0.09 | -1.08% | 54 | 4,188 | 56.79% |
| TSLA250117P00185000 | 2024-09-17 3:55PM EDT | 2025-01-17 | 10.10 | 10.00 | 10.10 | -0.17 | -1.66% | 40 | 10,952 | 54.96% |
| TSLA250221P00185000 | 2024-09-17 3:59PM EDT | 2025-02-21 | 12.80 | 12.70 | 12.90 | -0.39 | -2.96% | 7 | 899 | 54.75% |
| TSLA250321P00185000 | 2024-09-17 2:46PM EDT | 2025-03-21 | 14.40 | 14.30 | 14.50 | -0.10 | -0.69% | 9 | 2,675 | 53.72% |
| TSLA250417P00185000 | 2024-09-17 11:18AM EDT | 2025-04-17 | 15.09 | 15.80 | 16.30 | -2.11 | -12.27% | 10 | 52 | 53.29% |
| TSLA250620P00185000 | 2024-09-17 12:26PM EDT | 2025-06-20 | 19.12 | 19.40 | 19.55 | -0.66 | -3.34% | 5 | 3,859 | 52.26% |
| TSLA250815P00185000 | 2024-09-13 3:46PM EDT | 2025-08-15 | 22.70 | 22.30 | 22.75 | 0.00 | - | 1 | 160 | 52.08% |
| TSLA250919P00185000 | 2024-09-13 2:17PM EDT | 2025-09-19 | 24.30 | 23.90 | 24.20 | 0.00 | - | 23 | 1,847 | 51.62% |
| TSLA251219P00185000 | 2024-09-17 10:16AM EDT | 2025-12-19 | 28.35 | 28.05 | 28.45 | -0.25 | -0.87% | 2 | 1,049 | 51.33% |
| TSLA260116P00185000 | 2024-09-17 10:09AM EDT | 2026-01-16 | 28.10 | 29.10 | 29.50 | -2.52 | -8.23% | 2 | 1,705 | 51.07% |
| TSLA260618P00185000 | 2024-09-17 10:51AM EDT | 2026-06-18 | 34.00 | 34.85 | 35.20 | -2.02 | -5.61% | 10 | 1,858 | 50.41% |
| TSLA261218P00185000 | 2024-09-17 10:22AM EDT | 2026-12-18 | 39.65 | 40.40 | 40.85 | -1.36 | -3.32% | 15 | 3,166 | 49.73% |
© 2024 Yahoo. All rights reserved.