Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:30.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00030000 | 2024-09-17 10:21AM EDT | 2024-09-20 | 201.84 | 197.25 | 198.50 | 0.00 | - | 50 | 8 | 0.00% |
| TSLA241018C00030000 | 2024-09-17 10:21AM EDT | 2024-10-18 | 202.00 | 197.80 | 198.50 | 0.00 | - | 50 | 68 | 0.00% |
| TSLA250117C00030000 | 2024-08-19 1:35PM EDT | 2025-01-17 | 191.94 | 198.05 | 198.95 | 0.00 | - | 1 | 7,254 | 0.00% |
| TSLA250620C00030000 | 2024-08-15 10:20AM EDT | 2025-06-20 | 185.18 | 199.90 | 203.45 | 0.00 | - | 4 | 84 | 150.90% |
| TSLA250919C00030000 | 2024-09-13 1:03PM EDT | 2025-09-19 | 201.45 | 196.85 | 202.95 | 0.00 | - | 2 | 30 | 101.66% |
| TSLA251219C00030000 | 2024-09-11 12:56PM EDT | 2025-12-19 | 195.50 | 197.00 | 203.90 | 0.00 | - | 2 | 47 | 101.22% |
| TSLA260116C00030000 | 2024-08-30 11:28AM EDT | 2026-01-16 | 184.69 | 198.15 | 203.00 | 0.00 | - | 1 | 168 | 100.12% |
| TSLA261218C00030000 | 2024-09-09 1:27PM EDT | 2026-12-18 | 192.28 | 199.55 | 206.35 | 0.00 | - | 1 | 7 | 97.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00030000 | 2024-09-12 10:10AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,065 | 675.00% |
| TSLA241018P00030000 | 2024-09-09 3:57PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,261 | 206.25% |
| TSLA250117P00030000 | 2024-09-16 11:44AM EDT | 2025-01-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 17,845 | 117.19% |
| TSLA250620P00030000 | 2024-09-12 3:30PM EDT | 2025-06-20 | 0.15 | 0.10 | 0.14 | 0.00 | - | 100 | 1,344 | 92.97% |
| TSLA250919P00030000 | 2024-08-12 11:40AM EDT | 2025-09-19 | 0.38 | 0.21 | 0.27 | 0.00 | - | 1 | 60 | 87.79% |
| TSLA251219P00030000 | 2024-09-17 11:50AM EDT | 2025-12-19 | 0.35 | 0.31 | 0.38 | 0.00 | - | 2 | 1,298 | 82.57% |
| TSLA260116P00030000 | 2024-09-17 1:45PM EDT | 2026-01-16 | 0.35 | 0.34 | 0.42 | 0.00 | - | 2 | 5,154 | 81.25% |
| TSLA260618P00030000 | 2024-09-11 2:29PM EDT | 2026-06-18 | 0.70 | 0.50 | 0.70 | 0.00 | - | 10 | 124 | 75.93% |
| TSLA261218P00030000 | 2024-09-13 12:16PM EDT | 2026-12-18 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 399 | 65.09% |
© 2024 Yahoo. All rights reserved.