Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:215.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00215000 | 2024-09-12 2:55PM EDT | 2024-09-13 | 14.00 | 13.85 | 13.95 | +0.25 | +1.82% | 2,459 | 6,687 | 0.00% |
| TSLA240920C00215000 | 2024-09-12 2:52PM EDT | 2024-09-20 | 15.63 | 16.15 | 16.30 | -0.86 | -5.22% | 780 | 6,980 | 46.69% |
| TSLA240927C00215000 | 2024-09-12 2:51PM EDT | 2024-09-27 | 18.10 | 18.35 | 18.50 | -0.40 | -2.16% | 235 | 5,603 | 50.20% |
| TSLA241004C00215000 | 2024-09-12 2:53PM EDT | 2024-10-04 | 20.82 | 21.00 | 21.20 | -0.41 | -1.93% | 242 | 518 | 55.82% |
| TSLA241011C00215000 | 2024-09-12 2:50PM EDT | 2024-10-11 | 24.50 | 23.90 | 24.25 | +0.50 | +2.08% | 277 | 513 | 61.69% |
| TSLA241018C00215000 | 2024-09-12 2:49PM EDT | 2024-10-18 | 26.55 | 26.00 | 26.05 | +0.47 | +1.80% | 594 | 4,637 | 62.93% |
| TSLA241025C00215000 | 2024-09-12 2:02PM EDT | 2024-10-25 | 28.45 | 27.60 | 28.25 | +1.53 | +5.68% | 16 | 135 | 64.23% |
| TSLA241115C00215000 | 2024-09-12 2:25PM EDT | 2024-11-15 | 32.30 | 31.55 | 31.70 | +0.62 | +1.96% | 81 | 2,298 | 63.18% |
| TSLA241220C00215000 | 2024-09-12 2:48PM EDT | 2024-12-20 | 36.80 | 36.05 | 36.35 | +1.63 | +4.63% | 108 | 2,469 | 61.16% |
| TSLA250117C00215000 | 2024-09-12 1:35PM EDT | 2025-01-17 | 40.56 | 39.35 | 39.60 | +1.56 | +4.00% | 27 | 4,953 | 60.50% |
| TSLA250221C00215000 | 2024-09-12 2:26PM EDT | 2025-02-21 | 44.30 | 43.75 | 44.10 | +0.68 | +1.56% | 5 | 3,104 | 61.38% |
| TSLA250321C00215000 | 2024-09-12 11:13AM EDT | 2025-03-21 | 47.60 | 46.40 | 46.75 | +3.50 | +7.94% | 8 | 1,572 | 60.98% |
| TSLA250417C00215000 | 2024-09-12 11:37AM EDT | 2025-04-17 | 48.85 | 48.60 | 49.40 | +4.55 | +10.27% | 1 | 51 | 60.75% |
| TSLA250620C00215000 | 2024-09-12 2:29PM EDT | 2025-06-20 | 55.10 | 54.30 | 54.60 | +7.90 | +16.74% | 2 | 1,341 | 60.69% |
| TSLA250815C00215000 | 2024-09-11 9:34AM EDT | 2025-08-15 | 54.62 | 58.65 | 59.45 | 0.00 | - | 3 | 634 | 61.08% |
| TSLA250919C00215000 | 2024-09-12 9:37AM EDT | 2025-09-19 | 62.67 | 61.45 | 62.05 | +1.73 | +2.84% | 1 | 588 | 61.32% |
| TSLA261218C00215000 | 2024-09-12 2:20PM EDT | 2026-12-18 | 88.70 | 88.40 | 89.05 | +1.60 | +1.84% | 4 | 974 | 63.07% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00215000 | 2024-09-12 2:54PM EDT | 2024-09-13 | 0.21 | 0.19 | 0.20 | -0.20 | -48.78% | 26,901 | 15,758 | 54.69% |
| TSLA240920P00215000 | 2024-09-12 2:56PM EDT | 2024-09-20 | 2.27 | 2.32 | 2.34 | -0.58 | -20.07% | 6,643 | 14,011 | 53.78% |
| TSLA240927P00215000 | 2024-09-12 2:53PM EDT | 2024-09-27 | 4.33 | 4.15 | 4.25 | -0.38 | -8.07% | 652 | 1,929 | 53.05% |
| TSLA241004P00215000 | 2024-09-12 2:46PM EDT | 2024-10-04 | 6.38 | 6.55 | 6.70 | -0.72 | -10.14% | 881 | 459 | 56.78% |
| TSLA241011P00215000 | 2024-09-12 2:11PM EDT | 2024-10-11 | 9.25 | 9.25 | 9.50 | -0.50 | -5.13% | 220 | 258 | 61.55% |
| TSLA241018P00215000 | 2024-09-12 2:51PM EDT | 2024-10-18 | 11.25 | 11.05 | 11.20 | -0.35 | -3.02% | 597 | 5,524 | 62.05% |
| TSLA241025P00215000 | 2024-09-12 2:13PM EDT | 2024-10-25 | 12.88 | 12.65 | 13.30 | -1.17 | -8.33% | 46 | 164 | 63.26% |
| TSLA241115P00215000 | 2024-09-12 2:16PM EDT | 2024-11-15 | 16.00 | 16.05 | 16.20 | -0.34 | -2.08% | 421 | 3,750 | 60.86% |
| TSLA241220P00215000 | 2024-09-12 11:23AM EDT | 2024-12-20 | 19.12 | 19.20 | 19.45 | -1.18 | -5.81% | 119 | 1,956 | 56.24% |
| TSLA250117P00215000 | 2024-09-12 2:23PM EDT | 2025-01-17 | 21.80 | 21.90 | 22.05 | -0.85 | -3.75% | 26 | 1,920 | 54.93% |
| TSLA250221P00215000 | 2024-09-12 2:18PM EDT | 2025-02-21 | 25.30 | 25.35 | 25.50 | -0.81 | -3.10% | 3 | 871 | 54.70% |
| TSLA250321P00215000 | 2024-09-12 2:16PM EDT | 2025-03-21 | 27.30 | 27.40 | 27.55 | -0.65 | -2.33% | 4 | 3,564 | 53.84% |
| TSLA250417P00215000 | 2024-09-11 11:38AM EDT | 2025-04-17 | 29.48 | 29.20 | 29.70 | -2.52 | -7.88% | 2 | 18 | 53.38% |
| TSLA250620P00215000 | 2024-09-12 1:17PM EDT | 2025-06-20 | 32.90 | 33.30 | 33.50 | -2.30 | -6.53% | 5 | 2,407 | 52.19% |
| TSLA250815P00215000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 37.25 | 36.70 | 37.60 | -0.66 | -1.74% | 1 | 115 | 52.24% |
| TSLA250919P00215000 | 2024-09-12 10:45AM EDT | 2025-09-19 | 39.15 | 38.55 | 38.85 | -1.50 | -3.69% | 1 | 2,189 | 51.53% |
| TSLA261218P00215000 | 2024-09-12 10:33AM EDT | 2026-12-18 | 57.17 | 57.00 | 57.65 | -0.82 | -1.41% | 7 | 916 | 49.61% |
© 2024 Yahoo. All rights reserved.