Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00500000 | 2024-07-26 10:40AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 10,377 | 98.44% |
| TSLA240920C00500000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 133 | 3,956 | 73.05% |
| TSLA241018C00500000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 2,019 | 3,061 | 67.97% |
| TSLA241115C00500000 | 2024-07-26 3:04PM EDT | 2024-11-15 | 0.49 | 0.48 | 0.51 | -0.10 | -16.95% | 231 | 781 | 65.75% |
| TSLA241220C00500000 | 2024-07-26 1:50PM EDT | 2024-12-20 | 0.85 | 0.82 | 0.87 | -0.18 | -17.48% | 28 | 2,502 | 61.87% |
| TSLA250117C00500000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 1.24 | 1.20 | 1.25 | -0.16 | -11.43% | 937 | 24,931 | 60.05% |
| TSLA250221C00500000 | 2024-07-26 11:18AM EDT | 2025-02-21 | 2.03 | 1.90 | 2.07 | -0.35 | -14.71% | 4 | 234 | 59.49% |
| TSLA250321C00500000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 2.61 | 2.57 | 2.67 | -0.24 | -8.42% | 16 | 739 | 58.83% |
| TSLA250620C00500000 | 2024-07-26 2:54PM EDT | 2025-06-20 | 5.25 | 5.20 | 5.45 | -0.55 | -9.48% | 1,877 | 11,385 | 58.07% |
| TSLA250919C00500000 | 2024-07-26 9:40AM EDT | 2025-09-19 | 8.75 | 8.45 | 8.90 | -0.75 | -7.89% | 2 | 644 | 57.98% |
| TSLA251219C00500000 | 2024-07-26 1:44PM EDT | 2025-12-19 | 12.50 | 12.25 | 12.75 | -0.68 | -5.16% | 49 | 8,347 | 58.23% |
| TSLA260116C00500000 | 2024-07-26 3:31PM EDT | 2026-01-16 | 13.75 | 13.45 | 13.85 | -1.16 | -7.78% | 140 | 12,915 | 58.22% |
| TSLA260618C00500000 | 2024-07-26 12:10PM EDT | 2026-06-18 | 20.47 | 20.45 | 20.95 | -2.05 | -9.10% | 20 | 763 | 58.87% |
| TSLA261218C00500000 | 2024-07-26 3:49PM EDT | 2026-12-18 | 29.21 | 29.00 | 29.45 | -0.79 | -2.63% | 126 | 2,555 | 59.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00500000 | 2024-07-26 9:58AM EDT | 2024-08-16 | 280.17 | 279.40 | 281.70 | +39.08 | +16.21% | 2 | 0 | 145.31% |
| TSLA240920P00500000 | 2024-07-23 12:24PM EDT | 2024-09-20 | 253.10 | 278.55 | 281.80 | 0.00 | - | 6 | 0 | 111.04% |
| TSLA241018P00500000 | 2024-07-23 11:24AM EDT | 2024-10-18 | 250.95 | 278.60 | 281.95 | 0.00 | - | - | 0 | 62.11% |
| TSLA241115P00500000 | 2024-07-22 10:22AM EDT | 2024-11-15 | 251.75 | 278.45 | 281.90 | 0.00 | - | 2 | 0 | 79.39% |
| TSLA241220P00500000 | 2024-07-12 9:42AM EDT | 2024-12-20 | 257.99 | 278.45 | 281.90 | 0.00 | - | - | 0 | 69.34% |
| TSLA250117P00500000 | 2024-07-25 3:57PM EDT | 2025-01-17 | 279.07 | 278.55 | 281.85 | 0.00 | - | 11 | 20 | 63.24% |
| TSLA250221P00500000 | 2024-07-19 9:45AM EDT | 2025-02-21 | 254.95 | 278.15 | 282.75 | 0.00 | - | 12 | 4 | 62.44% |
| TSLA250321P00500000 | 2024-07-10 2:51PM EDT | 2025-03-21 | 236.55 | 278.15 | 282.50 | 0.00 | - | - | 0 | 57.56% |
| TSLA250620P00500000 | 2024-07-18 1:07PM EDT | 2025-06-20 | 246.24 | 277.70 | 282.70 | 0.00 | - | 2 | 0 | 49.76% |
| TSLA250919P00500000 | 2024-07-24 12:02PM EDT | 2025-09-19 | 279.24 | 276.35 | 284.00 | 0.00 | - | 1 | 0 | 47.87% |
| TSLA251219P00500000 | 2024-07-12 10:11AM EDT | 2025-12-19 | 258.43 | 276.20 | 284.25 | 0.00 | - | 1 | 0 | 44.01% |
| TSLA260116P00500000 | 2024-07-25 11:33AM EDT | 2026-01-16 | 276.88 | 277.95 | 282.25 | 0.00 | - | 18 | 244 | 37.59% |
| TSLA260618P00500000 | 2024-07-25 9:38AM EDT | 2026-06-18 | 279.93 | 277.35 | 284.05 | 0.00 | - | 2 | 62 | 37.47% |
| TSLA261218P00500000 | 2024-07-24 10:29AM EDT | 2026-12-18 | 285.73 | 279.00 | 286.75 | 0.00 | - | 3 | 203 | 37.56% |
© 2024 Yahoo. All rights reserved.