Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00490000 | 2024-09-09 9:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,277 | 168.75% |
| TSLA241018C00490000 | 2024-09-12 3:36PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 288 | 87.89% |
| TSLA241115C00490000 | 2024-09-12 10:23AM EDT | 2024-11-15 | 0.34 | 0.28 | 0.30 | 0.00 | - | 1 | 202 | 76.51% |
| TSLA241220C00490000 | 2024-09-13 2:24PM EDT | 2024-12-20 | 0.69 | 0.68 | 0.71 | +0.18 | +35.29% | 3 | 429 | 68.70% |
| TSLA250117C00490000 | 2024-09-13 2:24PM EDT | 2025-01-17 | 1.17 | 1.16 | 1.19 | -0.10 | -7.87% | 4 | 2,213 | 65.56% |
| TSLA250221C00490000 | 2024-09-13 12:17PM EDT | 2025-02-21 | 2.10 | 2.12 | 2.19 | +0.35 | +20.00% | 21 | 670 | 64.36% |
| TSLA250321C00490000 | 2024-09-13 11:46AM EDT | 2025-03-21 | 3.00 | 2.92 | 3.05 | 0.00 | - | 3 | 276 | 63.23% |
| TSLA250620C00490000 | 2024-09-09 12:15PM EDT | 2025-06-20 | 4.94 | 6.30 | 6.45 | 0.00 | - | 1 | 828 | 61.45% |
| TSLA250919C00490000 | 2024-09-13 3:01PM EDT | 2025-09-19 | 10.30 | 10.30 | 10.50 | +0.40 | +4.04% | 5 | 54 | 60.75% |
| TSLA251219C00490000 | 2024-09-06 10:18AM EDT | 2025-12-19 | 13.47 | 14.85 | 15.15 | 0.00 | - | 2 | 1,414 | 60.78% |
| TSLA260116C00490000 | 2024-09-09 12:50PM EDT | 2026-01-16 | 13.75 | 16.15 | 16.45 | 0.00 | - | 4 | 2,839 | 60.63% |
| TSLA260618C00490000 | 2024-09-13 3:37PM EDT | 2026-06-18 | 24.24 | 24.10 | 24.45 | -0.09 | -0.37% | 116 | 20,184 | 60.87% |
| TSLA261218C00490000 | 2024-09-13 12:57PM EDT | 2026-12-18 | 33.30 | 33.50 | 34.00 | -1.05 | -3.06% | 31 | 601 | 61.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241220P00490000 | 2024-07-10 12:17PM EDT | 2024-12-20 | 227.55 | 289.25 | 290.95 | 0.00 | - | - | 0 | 171.09% |
| TSLA250117P00490000 | 2024-08-30 3:40PM EDT | 2025-01-17 | 277.94 | 259.20 | 260.35 | 0.00 | - | 1 | 0 | 60.01% |
| TSLA250221P00490000 | 2024-07-10 2:51PM EDT | 2025-02-21 | 226.40 | 288.05 | 292.65 | 0.00 | - | - | 0 | 133.68% |
| TSLA250321P00490000 | 2024-07-24 9:56AM EDT | 2025-03-21 | 271.70 | 267.85 | 271.60 | 0.00 | - | 5 | 0 | 84.38% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00490000 | 2024-09-05 9:36AM EDT | 2025-09-19 | 262.72 | 256.80 | 264.60 | 0.00 | - | 1 | 1 | 50.22% |
| TSLA251219P00490000 | 2024-09-03 9:37AM EDT | 2025-12-19 | 271.08 | 258.65 | 266.25 | 0.00 | - | 1 | 1 | 48.22% |
| TSLA260116P00490000 | 2024-08-15 10:37AM EDT | 2026-01-16 | 274.55 | 260.00 | 265.35 | 0.00 | - | 1 | 0 | 45.18% |
| TSLA260618P00490000 | 2024-08-15 10:20AM EDT | 2026-06-18 | 277.52 | 262.40 | 268.45 | 0.00 | - | 1 | 4 | 44.06% |
| TSLA261218P00490000 | 2024-08-23 2:00PM EDT | 2026-12-18 | 275.59 | 266.20 | 271.35 | 0.00 | - | 2 | 30 | 42.15% |
© 2024 Yahoo. All rights reserved.