Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00130000 | 2024-09-09 11:50AM EDT | 2024-09-13 | 86.14 | 98.90 | 100.60 | 0.00 | - | 1 | 2 | 607.03% |
| TSLA240920C00130000 | 2024-09-12 1:16PM EDT | 2024-09-20 | 100.15 | 99.55 | 100.40 | +8.35 | +9.10% | 10 | 1,113 | 168.55% |
| TSLA240927C00130000 | 2024-09-12 3:09PM EDT | 2024-09-27 | 100.27 | 99.30 | 100.80 | +3.07 | +3.16% | 4 | 1 | 129.49% |
| TSLA241004C00130000 | 2024-09-10 3:37PM EDT | 2024-10-04 | 94.90 | 99.35 | 101.25 | 0.00 | - | 1 | 3 | 119.14% |
| TSLA241011C00130000 | 2024-09-06 2:39PM EDT | 2024-10-11 | 85.33 | 97.95 | 102.30 | 0.00 | - | 2 | 8 | 96.88% |
| TSLA241018C00130000 | 2024-09-10 11:03AM EDT | 2024-10-18 | 93.92 | 99.85 | 101.70 | 0.00 | - | 1 | 147 | 104.98% |
| TSLA241115C00130000 | 2024-09-11 3:34PM EDT | 2024-11-15 | 99.50 | 100.95 | 102.65 | 0.00 | - | 1 | 131 | 91.65% |
| TSLA241220C00130000 | 2024-09-10 12:32PM EDT | 2024-12-20 | 93.40 | 102.60 | 104.00 | 0.00 | - | 5 | 151 | 84.78% |
| TSLA250117C00130000 | 2024-09-10 2:01PM EDT | 2025-01-17 | 97.70 | 103.95 | 104.90 | 0.00 | - | 35 | 5,106 | 80.97% |
| TSLA250221C00130000 | 2024-09-06 2:10PM EDT | 2025-02-21 | 90.70 | 103.65 | 107.60 | 0.00 | - | 4 | 13 | 76.92% |
| TSLA250321C00130000 | 2024-09-11 10:14AM EDT | 2025-03-21 | 99.10 | 106.20 | 107.55 | 0.00 | - | 1 | 491 | 75.67% |
| TSLA250620C00130000 | 2024-09-12 3:00PM EDT | 2025-06-20 | 110.26 | 110.15 | 111.00 | +12.61 | +12.91% | 3 | 2,405 | 72.41% |
| TSLA250815C00130000 | 2024-09-10 12:07PM EDT | 2025-08-15 | 104.27 | 112.30 | 113.85 | 0.00 | - | 3 | 3 | 71.89% |
| TSLA250919C00130000 | 2024-09-12 1:02PM EDT | 2025-09-19 | 114.03 | 113.60 | 114.80 | +9.98 | +9.59% | 9 | 46 | 70.81% |
| TSLA251219C00130000 | 2024-09-11 2:42PM EDT | 2025-12-19 | 115.10 | 117.15 | 121.05 | 0.00 | - | 1 | 220 | 72.43% |
| TSLA260116C00130000 | 2024-09-12 12:52PM EDT | 2026-01-16 | 118.25 | 118.05 | 119.70 | +1.65 | +1.42% | 1 | 112 | 69.95% |
| TSLA260618C00130000 | 2024-09-05 9:52AM EDT | 2026-06-18 | 124.00 | 123.25 | 126.35 | 0.00 | - | 27 | 225 | 69.89% |
| TSLA261218C00130000 | 2024-09-12 1:16PM EDT | 2026-12-18 | 130.68 | 129.35 | 131.55 | +12.98 | +11.03% | 14 | 287 | 68.94% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00130000 | 2024-09-09 10:09AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 342 | 337.50% |
| TSLA240920P00130000 | 2024-09-12 1:35PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,760 | 17,467 | 129.69% |
| TSLA240927P00130000 | 2024-09-12 10:26AM EDT | 2024-09-27 | 0.04 | 0.04 | 0.05 | 0.00 | - | 32 | 72 | 105.86% |
| TSLA241004P00130000 | 2024-09-12 3:49PM EDT | 2024-10-04 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 7 | 367 | 96.09% |
| TSLA241011P00130000 | 2024-09-12 3:08PM EDT | 2024-10-11 | 0.21 | 0.15 | 0.31 | -0.08 | -27.59% | 104 | 33 | 92.58% |
| TSLA241018P00130000 | 2024-09-12 1:02PM EDT | 2024-10-18 | 0.38 | 0.35 | 0.37 | -0.04 | -9.52% | 5 | 3,043 | 88.77% |
| TSLA241115P00130000 | 2024-09-12 1:29PM EDT | 2024-11-15 | 0.95 | 0.92 | 0.94 | -0.06 | -5.94% | 35 | 8,225 | 78.22% |
| TSLA241220P00130000 | 2024-09-12 3:52PM EDT | 2024-12-20 | 1.55 | 1.51 | 1.54 | -0.16 | -9.36% | 12 | 4,474 | 69.48% |
| TSLA250117P00130000 | 2024-09-12 3:30PM EDT | 2025-01-17 | 2.10 | 2.08 | 2.10 | -0.08 | -3.67% | 1,563 | 25,453 | 65.83% |
| TSLA250221P00130000 | 2024-09-12 3:06PM EDT | 2025-02-21 | 3.10 | 2.96 | 3.05 | -0.01 | -0.32% | 8 | 849 | 63.72% |
| TSLA250321P00130000 | 2024-09-12 3:09PM EDT | 2025-03-21 | 3.63 | 3.55 | 3.65 | -0.52 | -12.53% | 11 | 5,074 | 61.73% |
| TSLA250417P00130000 | 2024-09-06 1:53PM EDT | 2025-04-17 | 5.40 | 4.05 | 4.45 | 0.00 | - | 2 | 14 | 60.50% |
| TSLA250620P00130000 | 2024-09-11 3:03PM EDT | 2025-06-20 | 6.00 | 5.75 | 5.90 | -0.17 | -2.76% | 2 | 7,779 | 58.45% |
| TSLA250815P00130000 | 2024-09-03 1:26PM EDT | 2025-08-15 | 7.46 | 7.05 | 7.70 | 0.00 | - | 24 | 60 | 57.67% |
| TSLA250919P00130000 | 2024-09-10 10:39AM EDT | 2025-09-19 | 8.90 | 8.05 | 8.30 | 0.00 | - | 15 | 3,852 | 56.88% |
| TSLA251219P00130000 | 2024-09-12 10:31AM EDT | 2025-12-19 | 10.80 | 10.40 | 10.70 | -0.30 | -2.70% | 15 | 1,814 | 56.00% |
| TSLA260116P00130000 | 2024-09-12 3:57PM EDT | 2026-01-16 | 11.22 | 11.05 | 11.30 | -1.58 | -12.34% | 50 | 4,096 | 55.60% |
| TSLA260618P00130000 | 2024-09-12 2:27PM EDT | 2026-06-18 | 14.80 | 14.65 | 14.90 | +0.29 | +2.00% | 1 | 3,491 | 54.46% |
| TSLA261218P00130000 | 2024-09-09 3:32PM EDT | 2026-12-18 | 18.90 | 18.50 | 18.85 | -1.00 | -5.03% | 1 | 5,079 | 53.40% |
© 2024 Yahoo. All rights reserved.