Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00390000 | 2024-09-06 12:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,144 | 112.50% |
| TSLA240927C00390000 | 2024-09-12 9:32AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 325 | 84.38% |
| TSLA241004C00390000 | 2024-09-10 12:09PM EDT | 2024-10-04 | 0.04 | 0.03 | 0.06 | 0.00 | - | 12 | 38 | 78.91% |
| TSLA241011C00390000 | 2024-09-13 3:47PM EDT | 2024-10-11 | 0.18 | 0.14 | 0.18 | +0.05 | +38.46% | 200 | 23 | 78.22% |
| TSLA241018C00390000 | 2024-09-13 11:19AM EDT | 2024-10-18 | 0.32 | 0.28 | 0.30 | +0.01 | +3.23% | 1 | 1,455 | 75.39% |
| TSLA241115C00390000 | 2024-09-13 10:47AM EDT | 2024-11-15 | 1.12 | 1.05 | 1.08 | -0.13 | -10.40% | 17 | 441 | 68.54% |
| TSLA241220C00390000 | 2024-09-13 2:26PM EDT | 2024-12-20 | 2.15 | 2.15 | 2.20 | -0.13 | -5.70% | 2 | 2,377 | 62.98% |
| TSLA250117C00390000 | 2024-09-13 2:37PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | -0.29 | -8.08% | 24 | 2,802 | 61.07% |
| TSLA250221C00390000 | 2024-09-12 3:58PM EDT | 2025-02-21 | 5.75 | 5.40 | 5.55 | +0.15 | +2.68% | 5 | 351 | 61.08% |
| TSLA250321C00390000 | 2024-09-13 9:54AM EDT | 2025-03-21 | 7.25 | 6.95 | 7.10 | +0.40 | +5.84% | 3 | 304 | 60.42% |
| TSLA250620C00390000 | 2024-09-13 11:56AM EDT | 2025-06-20 | 12.60 | 12.60 | 12.80 | +0.96 | +8.25% | 199 | 4,270 | 59.87% |
| TSLA250919C00390000 | 2024-09-09 3:55PM EDT | 2025-09-19 | 15.05 | 18.40 | 18.70 | 0.00 | - | 1 | 303 | 59.84% |
| TSLA251219C00390000 | 2024-09-12 12:42PM EDT | 2025-12-19 | 24.50 | 24.35 | 24.70 | 0.00 | - | 3 | 8,889 | 60.18% |
| TSLA260116C00390000 | 2024-09-13 2:00PM EDT | 2026-01-16 | 25.80 | 26.05 | 26.40 | -0.50 | -1.90% | 1 | 769 | 60.19% |
| TSLA260618C00390000 | 2024-09-13 9:44AM EDT | 2026-06-18 | 36.80 | 35.40 | 35.90 | +2.71 | +7.95% | 1 | 1,998 | 60.70% |
| TSLA261218C00390000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 46.05 | 45.80 | 46.25 | -1.45 | -3.05% | 4 | 566 | 61.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 602.93% |
| TSLA241004P00390000 | 2024-09-05 3:44PM EDT | 2024-10-04 | 161.12 | 159.30 | 160.20 | 0.00 | - | - | 0 | 78.52% |
| TSLA241018P00390000 | 2024-07-24 1:59PM EDT | 2024-10-18 | 170.76 | 169.00 | 170.50 | 0.00 | - | 2 | 0 | 156.57% |
| TSLA241115P00390000 | 2024-07-23 3:04PM EDT | 2024-11-15 | 143.90 | 177.25 | 183.10 | 0.00 | - | 2 | 0 | 151.07% |
| TSLA241220P00390000 | 2024-07-29 10:23AM EDT | 2024-12-20 | 157.53 | 184.75 | 185.75 | 0.00 | - | 1 | 0 | 133.05% |
| TSLA250117P00390000 | 2024-09-10 9:52AM EDT | 2025-01-17 | 165.92 | 159.60 | 160.70 | 0.00 | - | 1 | 2 | 47.97% |
| TSLA250221P00390000 | 2024-09-04 12:33PM EDT | 2025-02-21 | 168.78 | 160.35 | 163.55 | 0.00 | - | 1 | 1 | 55.87% |
| TSLA250321P00390000 | 2024-09-03 9:31AM EDT | 2025-03-21 | 172.75 | 160.20 | 163.20 | 0.00 | - | 1 | 1 | 50.42% |
| TSLA250620P00390000 | 2024-08-20 10:58AM EDT | 2025-06-20 | 172.12 | 163.05 | 165.55 | 0.00 | - | 2 | 2 | 47.20% |
| TSLA250919P00390000 | 2024-07-25 11:48AM EDT | 2025-09-19 | 172.00 | 171.70 | 177.60 | 0.00 | - | 10 | 19 | 55.17% |
| TSLA251219P00390000 | 2024-08-21 2:13PM EDT | 2025-12-19 | 174.90 | 166.95 | 173.50 | 0.00 | - | 31 | 34 | 48.04% |
| TSLA260116P00390000 | 2024-09-09 10:19AM EDT | 2026-01-16 | 179.30 | 169.95 | 172.65 | 0.00 | - | 21 | 28 | 45.62% |
| TSLA260618P00390000 | 2024-09-13 3:52PM EDT | 2026-06-18 | 176.00 | 175.65 | 176.65 | -10.02 | -5.39% | 1 | 69 | 43.94% |
| TSLA261218P00390000 | 2024-08-19 1:54PM EDT | 2026-12-18 | 186.35 | 180.00 | 183.75 | 0.00 | - | 2 | 25 | 44.69% |
© 2024 Yahoo. All rights reserved.