Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00205000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 10.16 | 8.80 | 10.90 | -15.24 | -60.00% | 2,539 | 1,720 | 62.02% |
| TSLA240920C00205000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 12.82 | 12.75 | 14.05 | -13.83 | -51.89% | 1,119 | 11,115 | 65.75% |
| TSLA240927C00205000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 15.45 | 13.45 | 14.95 | -12.35 | -44.42% | 156 | 532 | 57.23% |
| TSLA241004C00205000 | 2024-09-06 3:45PM EDT | 2024-10-04 | 18.53 | 15.55 | 17.40 | -12.35 | -39.99% | 155 | 170 | 59.55% |
| TSLA241011C00205000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 20.25 | 19.15 | 20.10 | -12.35 | -37.88% | 23 | 97 | 65.71% |
| TSLA241018C00205000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 21.70 | 21.30 | 22.50 | -12.75 | -37.01% | 335 | 3,639 | 68.14% |
| TSLA241025C00205000 | 2024-09-06 3:50PM EDT | 2024-10-25 | 24.77 | 21.95 | 24.30 | +24.77 | - | 13 | 6 | 67.10% |
| TSLA241115C00205000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 27.17 | 25.65 | 26.85 | -12.26 | -31.09% | 163 | 1,931 | 64.76% |
| TSLA241220C00205000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 30.93 | 29.40 | 30.90 | -12.55 | -28.86% | 73 | 1,719 | 61.70% |
| TSLA250117C00205000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 34.19 | 32.45 | 34.80 | -11.56 | -25.27% | 127 | 2,601 | 61.86% |
| TSLA250221C00205000 | 2024-09-06 3:59PM EDT | 2025-02-21 | 38.00 | 36.40 | 37.90 | -12.10 | -24.15% | 7 | 395 | 61.42% |
| TSLA250321C00205000 | 2024-09-06 3:51PM EDT | 2025-03-21 | 41.05 | 39.80 | 40.65 | -11.05 | -21.21% | 24 | 2,949 | 62.05% |
| TSLA250417C00205000 | 2024-09-06 1:46PM EDT | 2025-04-17 | 44.80 | 41.10 | 43.30 | -11.69 | -20.69% | 7 | 45 | 61.29% |
| TSLA250620C00205000 | 2024-09-06 3:45PM EDT | 2025-06-20 | 49.00 | 46.50 | 48.20 | -11.02 | -18.36% | 47 | 1,374 | 61.26% |
| TSLA250815C00205000 | 2024-09-06 2:44PM EDT | 2025-08-15 | 54.55 | 50.70 | 52.55 | -9.77 | -15.19% | 21 | 118 | 61.57% |
| TSLA250919C00205000 | 2024-09-05 3:42PM EDT | 2025-09-19 | 66.57 | 53.00 | 54.85 | 0.00 | - | 23 | 429 | 61.51% |
| TSLA261218C00205000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 80.40 | 77.90 | 81.00 | -12.04 | -13.02% | 12 | 426 | 63.48% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00205000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 4.23 | 4.20 | 4.30 | +3.29 | +350.00% | 11,427 | 4,043 | 63.33% |
| TSLA240920P00205000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 6.77 | 6.55 | 6.85 | +4.59 | +210.55% | 5,348 | 13,480 | 59.36% |
| TSLA240927P00205000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 8.35 | 8.50 | 8.65 | +4.96 | +146.31% | 738 | 1,435 | 57.79% |
| TSLA241004P00205000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 10.52 | 9.45 | 10.80 | +5.42 | +106.27% | 254 | 445 | 56.75% |
| TSLA241011P00205000 | 2024-09-06 3:49PM EDT | 2024-10-11 | 11.85 | 11.55 | 13.15 | +4.82 | +68.56% | 269 | 131 | 59.52% |
| TSLA241018P00205000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 14.52 | 13.45 | 15.60 | +6.30 | +76.64% | 1,041 | 4,666 | 62.15% |
| TSLA241025P00205000 | 2024-09-06 3:56PM EDT | 2024-10-25 | 15.90 | 14.40 | 17.30 | +15.90 | - | 13 | 5 | 61.90% |
| TSLA241115P00205000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 18.90 | 17.85 | 20.05 | +6.25 | +49.41% | 557 | 3,956 | 60.35% |
| TSLA241220P00205000 | 2024-09-06 3:45PM EDT | 2024-12-20 | 21.18 | 21.90 | 22.15 | +5.83 | +37.98% | 320 | 1,342 | 56.21% |
| TSLA250117P00205000 | 2024-09-06 3:24PM EDT | 2025-01-17 | 22.95 | 23.20 | 25.35 | +5.75 | +33.43% | 228 | 1,804 | 54.48% |
| TSLA250221P00205000 | 2024-09-06 1:24PM EDT | 2025-02-21 | 24.75 | 27.30 | 27.60 | +4.20 | +20.44% | 13 | 908 | 54.21% |
| TSLA250321P00205000 | 2024-09-06 2:00PM EDT | 2025-03-21 | 27.45 | 29.10 | 29.45 | +5.65 | +25.92% | 13 | 2,205 | 53.24% |
| TSLA250417P00205000 | 2024-09-06 3:19PM EDT | 2025-04-17 | 30.05 | 29.85 | 31.75 | +6.00 | +24.95% | 12 | 30 | 52.31% |
| TSLA250620P00205000 | 2024-09-06 3:08PM EDT | 2025-06-20 | 33.45 | 33.90 | 35.15 | +5.70 | +20.54% | 297 | 3,341 | 51.29% |
| TSLA250815P00205000 | 2024-09-05 11:52AM EDT | 2025-08-15 | 32.65 | 37.20 | 38.70 | 0.00 | - | 22 | 108 | 51.31% |
| TSLA250919P00205000 | 2024-09-05 12:19PM EDT | 2025-09-19 | 33.50 | 39.60 | 41.10 | 0.00 | - | 28 | 1,344 | 51.82% |
| TSLA261218P00205000 | 2024-09-06 11:03AM EDT | 2026-12-18 | 54.30 | 55.75 | 57.80 | +3.60 | +7.10% | 6 | 1,422 | 49.58% |
© 2024 Yahoo. All rights reserved.