Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:255.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00255000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,135 | 0 | 25.00% |
| TSLA240920C00255000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5,229 | 0 | 12.50% |
| TSLA240927C00255000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 2.19 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| TSLA241004C00255000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 4.20 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| TSLA241011C00255000 | 2024-09-10 3:59PM EDT | 2024-10-11 | 6.75 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| TSLA241018C00255000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 6.25% |
| TSLA241025C00255000 | 2024-09-10 3:44PM EDT | 2024-10-25 | 9.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TSLA241115C00255000 | 2024-09-10 3:52PM EDT | 2024-11-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| TSLA241220C00255000 | 2024-09-10 3:54PM EDT | 2024-12-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| TSLA250117C00255000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| TSLA250221C00255000 | 2024-09-10 3:44PM EDT | 2025-02-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| TSLA250321C00255000 | 2024-09-10 3:24PM EDT | 2025-03-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250417C00255000 | 2024-09-10 3:56PM EDT | 2025-04-17 | 31.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA250815C00255000 | 2024-09-06 12:38PM EDT | 2025-08-15 | 37.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919C00255000 | 2024-09-10 12:00PM EDT | 2025-09-19 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00255000 | 2024-09-10 3:32PM EDT | 2024-09-13 | 30.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240920P00255000 | 2024-09-10 3:51PM EDT | 2024-09-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA240927P00255000 | 2024-09-10 2:26PM EDT | 2024-09-27 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241004P00255000 | 2024-09-10 10:29AM EDT | 2024-10-04 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241011P00255000 | 2024-09-09 2:28PM EDT | 2024-10-11 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00255000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 36.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241115P00255000 | 2024-09-10 3:32PM EDT | 2024-11-15 | 40.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA241220P00255000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 43.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250117P00255000 | 2024-09-10 1:16PM EDT | 2025-01-17 | 48.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250221P00255000 | 2024-09-10 10:51AM EDT | 2025-02-21 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00255000 | 2024-09-10 10:55AM EDT | 2025-03-21 | 53.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250417P00255000 | 2024-09-05 11:24AM EDT | 2025-04-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250815P00255000 | 2024-09-10 10:55AM EDT | 2025-08-15 | 63.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00255000 | 2024-09-10 9:54AM EDT | 2025-09-19 | 64.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.