Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:75.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00075000 | 2024-09-12 12:41PM EDT | 2024-09-13 | 152.65 | 154.15 | 154.70 | +11.95 | +8.49% | 20 | 17 | 0.00% |
| TSLA240920C00075000 | 2024-08-27 11:25AM EDT | 2024-09-20 | 134.95 | 153.90 | 154.65 | 0.00 | - | 1 | 205 | 0.00% |
| TSLA240927C00075000 | 2024-09-10 2:10PM EDT | 2024-09-27 | 148.20 | 154.05 | 154.65 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA241018C00075000 | 2024-08-23 3:40PM EDT | 2024-10-18 | 145.97 | 153.20 | 153.80 | 0.00 | - | 1 | 168 | 0.00% |
| TSLA241115C00075000 | 2024-09-04 3:14PM EDT | 2024-11-15 | 143.80 | 153.70 | 154.30 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA241220C00075000 | 2024-08-05 3:41PM EDT | 2024-12-20 | 125.00 | 144.20 | 147.95 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA250117C00075000 | 2024-09-06 11:33AM EDT | 2025-01-17 | 144.77 | 155.75 | 156.35 | 0.00 | - | 100 | 231 | 106.30% |
| TSLA250221C00075000 | 2024-08-26 3:31PM EDT | 2025-02-21 | 140.71 | 156.50 | 157.20 | 0.00 | - | 1 | 1 | 104.25% |
| TSLA250321C00075000 | 2024-07-17 12:26PM EDT | 2025-03-21 | 176.88 | 144.05 | 146.60 | 0.00 | - | 10 | 113 | 0.00% |
| TSLA250620C00075000 | 2024-09-05 9:59AM EDT | 2025-06-20 | 159.25 | 157.45 | 160.15 | 0.00 | - | 4 | 159 | 92.90% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 2025-09-19 | 108.92 | 126.00 | 135.45 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA251219C00075000 | 2024-08-28 1:09PM EDT | 2025-12-19 | 139.36 | 158.60 | 164.40 | 0.00 | - | 2 | 15 | 83.75% |
| TSLA260116C00075000 | 2024-08-21 10:16AM EDT | 2026-01-16 | 152.50 | 160.05 | 164.65 | 0.00 | - | 2 | 21 | 84.42% |
| TSLA260618C00075000 | 2024-08-07 1:40PM EDT | 2026-06-18 | 132.92 | 148.75 | 154.45 | 0.00 | - | 6 | 31 | 0.00% |
| TSLA261218C00075000 | 2024-09-12 10:45AM EDT | 2026-12-18 | 167.30 | 166.45 | 169.15 | +10.95 | +7.00% | 3 | 768 | 78.78% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00075000 | 2024-09-11 12:36PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,541 | 450.00% |
| TSLA240920P00075000 | 2024-09-10 10:43AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,220 | 3,338 | 212.50% |
| TSLA240927P00075000 | 2024-09-12 1:33PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 1,728 | 162.50% |
| TSLA241004P00075000 | 2024-09-06 11:18AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 146.88% |
| TSLA241018P00075000 | 2024-09-12 11:58AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 489 | 127.34% |
| TSLA241115P00075000 | 2024-09-11 11:35AM EDT | 2024-11-15 | 0.12 | 0.11 | 0.12 | 0.00 | - | 4 | 1,007 | 106.06% |
| TSLA241220P00075000 | 2024-09-10 11:09AM EDT | 2024-12-20 | 0.24 | 0.20 | 0.23 | 0.00 | - | 1 | 739 | 92.29% |
| TSLA250117P00075000 | 2024-09-12 2:09PM EDT | 2025-01-17 | 0.31 | 0.31 | 0.33 | -0.03 | -8.82% | 2 | 5,730 | 86.04% |
| TSLA250221P00075000 | 2024-09-12 9:36AM EDT | 2025-02-21 | 0.51 | 0.50 | 0.54 | -0.03 | -5.56% | 1 | 79 | 81.84% |
| TSLA250321P00075000 | 2024-09-06 2:33PM EDT | 2025-03-21 | 0.78 | 0.65 | 0.68 | 0.00 | - | 4 | 459 | 78.59% |
| TSLA250417P00075000 | 2024-09-12 12:49PM EDT | 2025-04-17 | 0.81 | 0.70 | 0.92 | -0.19 | -19.00% | 3 | 2 | 76.00% |
| TSLA250620P00075000 | 2024-09-11 3:59PM EDT | 2025-06-20 | 1.24 | 1.21 | 1.26 | -0.01 | -0.80% | 2 | 4,607 | 72.03% |
| TSLA250919P00075000 | 2024-09-11 3:26PM EDT | 2025-09-19 | 1.94 | 1.88 | 1.94 | 0.00 | - | 2 | 247 | 68.27% |
| TSLA251219P00075000 | 2024-09-09 2:15PM EDT | 2025-12-19 | 2.83 | 2.57 | 2.66 | 0.00 | - | 6 | 119 | 65.56% |
| TSLA260116P00075000 | 2024-09-12 9:30AM EDT | 2026-01-16 | 2.99 | 2.79 | 2.86 | -0.09 | -2.92% | 1 | 361 | 64.82% |
| TSLA260618P00075000 | 2024-09-09 11:37AM EDT | 2026-06-18 | 4.48 | 3.95 | 4.20 | 0.00 | - | 30 | 114 | 61.94% |
| TSLA261218P00075000 | 2024-09-09 12:01PM EDT | 2026-12-18 | 5.95 | 5.55 | 5.65 | 0.00 | - | 2 | 1,898 | 59.63% |
© 2024 Yahoo. All rights reserved.