Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906C00370000 | 2024-08-29 9:35AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 128.13% |
| TSLA240913C00370000 | 2024-08-30 12:22PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 22 | 91.41% |
| TSLA240920C00370000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 8,295 | 78.13% |
| TSLA240927C00370000 | 2024-08-28 10:10AM EDT | 2024-09-27 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 5 | 72.27% |
| TSLA241004C00370000 | 2024-08-29 9:53AM EDT | 2024-10-04 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 2 | 68.36% |
| TSLA241018C00370000 | 2024-08-30 3:47PM EDT | 2024-10-18 | 0.25 | 0.26 | 0.29 | 0.00 | - | 34 | 8,746 | 66.60% |
| TSLA241115C00370000 | 2024-08-29 11:58AM EDT | 2024-11-15 | 0.90 | 0.84 | 0.89 | 0.00 | - | 6 | 416 | 62.82% |
| TSLA241220C00370000 | 2024-08-29 1:36PM EDT | 2024-12-20 | 1.54 | 1.62 | 1.66 | -0.21 | -12.00% | 3 | 1,727 | 58.35% |
| TSLA250117C00370000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 2.50 | 2.49 | 2.56 | +0.30 | +13.64% | 31 | 5,884 | 56.98% |
| TSLA250221C00370000 | 2024-08-29 12:37PM EDT | 2025-02-21 | 4.24 | 4.05 | 4.20 | 0.00 | - | 1 | 260 | 57.09% |
| TSLA250321C00370000 | 2024-08-30 3:50PM EDT | 2025-03-21 | 5.30 | 5.25 | 5.40 | +0.70 | +15.22% | 13 | 566 | 56.60% |
| TSLA250620C00370000 | 2024-08-29 12:21PM EDT | 2025-06-20 | 9.80 | 9.80 | 10.00 | 0.00 | - | 110 | 3,388 | 56.41% |
| TSLA250919C00370000 | 2024-08-22 3:47PM EDT | 2025-09-19 | 16.11 | 14.75 | 15.05 | 0.00 | - | 5 | 496 | 56.75% |
| TSLA251219C00370000 | 2024-08-28 1:39PM EDT | 2025-12-19 | 18.50 | 20.05 | 20.40 | 0.00 | - | 1 | 1,113 | 57.48% |
| TSLA260116C00370000 | 2024-08-28 9:43AM EDT | 2026-01-16 | 20.80 | 21.55 | 21.90 | 0.00 | - | 1 | 605 | 57.54% |
| TSLA260618C00370000 | 2024-08-30 3:54PM EDT | 2026-06-18 | 29.79 | 30.15 | 30.50 | +1.76 | +6.28% | 5 | 1,901 | 58.48% |
| TSLA261218C00370000 | 2024-08-30 3:58PM EDT | 2026-12-18 | 39.85 | 39.25 | 41.30 | +1.05 | +2.71% | 1 | 2,285 | 59.60% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906P00370000 | 2024-08-21 2:28PM EDT | 2024-09-06 | 146.60 | 155.40 | 156.55 | 0.00 | - | - | 0 | 164.06% |
| TSLA240920P00370000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 147.05 | 149.05 | 150.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-07-24 9:45AM EDT | 2024-10-18 | 149.91 | 149.00 | 150.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00370000 | 2024-07-09 9:35AM EDT | 2024-11-15 | 120.47 | 170.55 | 171.60 | 0.00 | - | 1 | 0 | 128.51% |
| TSLA241220P00370000 | 2024-08-20 9:31AM EDT | 2024-12-20 | 144.27 | 154.40 | 157.35 | 0.00 | - | 1 | 0 | 57.14% |
| TSLA250117P00370000 | 2024-08-16 9:30AM EDT | 2025-01-17 | 157.62 | 155.05 | 156.65 | 0.00 | - | 1 | 0 | 45.59% |
| TSLA250221P00370000 | 2024-08-29 9:35AM EDT | 2025-02-21 | 158.21 | 154.20 | 158.70 | 0.00 | - | 1 | 0 | 52.22% |
| TSLA250321P00370000 | 2024-07-30 12:16PM EDT | 2025-03-21 | 148.75 | 163.35 | 165.60 | 0.00 | - | 2 | 0 | 64.99% |
| TSLA250620P00370000 | 2024-08-01 11:52AM EDT | 2025-06-20 | 151.00 | 157.10 | 158.55 | 0.00 | - | 3 | 6 | 39.80% |
| TSLA250919P00370000 | 2024-08-21 3:43PM EDT | 2025-09-19 | 154.80 | 158.50 | 163.55 | 0.00 | - | 30 | 58 | 45.56% |
| TSLA251219P00370000 | 2024-08-05 9:35AM EDT | 2025-12-19 | 187.53 | 159.55 | 165.90 | 0.00 | - | 4 | 6 | 44.53% |
| TSLA260116P00370000 | 2024-08-15 9:42AM EDT | 2026-01-16 | 166.45 | 161.75 | 165.35 | 0.00 | - | 17 | 20 | 42.50% |
| TSLA260618P00370000 | 2024-08-21 11:36AM EDT | 2026-06-18 | 164.85 | 165.75 | 168.50 | 0.00 | - | 2 | 92 | 40.96% |
| TSLA261218P00370000 | 2024-08-26 10:48AM EDT | 2026-12-18 | 174.47 | 170.10 | 173.35 | 0.00 | - | 4 | 53 | 40.85% |
© 2024 Yahoo. All rights reserved.