Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00510000 | 2024-07-23 3:54PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4,073 | 4,716 | 100.00% |
| TSLA240920C00510000 | 2024-07-26 11:50AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 3 | 674 | 73.83% |
| TSLA241018C00510000 | 2024-07-26 11:32AM EDT | 2024-10-18 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 24 | 198 | 68.26% |
| TSLA241115C00510000 | 2024-07-26 12:13PM EDT | 2024-11-15 | 0.45 | 0.44 | 0.47 | -0.12 | -21.05% | 5 | 0 | 66.31% |
| TSLA241220C00510000 | 2024-07-25 12:51PM EDT | 2024-12-20 | 0.97 | 0.72 | 0.80 | 0.00 | - | 11 | 150 | 62.09% |
| TSLA250117C00510000 | 2024-07-26 11:20AM EDT | 2025-01-17 | 1.12 | 1.10 | 1.15 | -0.22 | -16.42% | 25 | 1,828 | 60.35% |
| TSLA250221C00510000 | 2024-07-25 2:40PM EDT | 2025-02-21 | 2.32 | 1.71 | 1.93 | 0.00 | - | 2 | 6 | 59.66% |
| TSLA250321C00510000 | 2024-07-25 12:25PM EDT | 2025-03-21 | 2.50 | 2.35 | 2.49 | -0.28 | -10.07% | 2 | 36 | 58.98% |
| TSLA250620C00510000 | 2024-07-26 1:00PM EDT | 2025-06-20 | 5.13 | 4.90 | 5.10 | -0.42 | -7.57% | 2 | 449 | 58.20% |
| TSLA250919C00510000 | 2024-07-19 2:47PM EDT | 2025-09-19 | 13.26 | 8.00 | 8.50 | 0.00 | - | 10 | 41 | 58.11% |
| TSLA251219C00510000 | 2024-07-24 12:26PM EDT | 2025-12-19 | 12.77 | 11.70 | 12.20 | 0.00 | - | 87 | 3,209 | 58.31% |
| TSLA260116C00510000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 13.05 | 12.85 | 13.25 | -1.31 | -9.12% | 62 | 14,936 | 58.26% |
| TSLA260618C00510000 | 2024-07-26 3:12PM EDT | 2026-06-18 | 20.10 | 19.65 | 20.35 | -1.34 | -6.25% | 2 | 14 | 58.93% |
| TSLA261218C00510000 | 2024-07-25 1:03PM EDT | 2026-12-18 | 30.35 | 26.95 | 28.80 | 0.00 | - | 13 | 21 | 59.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 2024-09-20 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA241220P00510000 | 2024-07-12 9:51AM EDT | 2024-12-20 | 264.33 | 288.45 | 291.90 | 0.00 | - | - | 0 | 70.61% |
| TSLA250117P00510000 | 2024-07-25 3:57PM EDT | 2025-01-17 | 289.08 | 288.55 | 291.85 | 0.00 | - | 7 | 0 | 64.42% |
| TSLA250221P00510000 | 2024-07-12 9:41AM EDT | 2025-02-21 | 269.31 | 288.35 | 292.75 | 0.00 | - | - | 0 | 63.55% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 2025-06-20 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00510000 | 2024-07-10 9:47AM EDT | 2025-09-19 | 251.17 | 286.35 | 293.65 | 0.00 | - | - | 33 | 47.74% |
| TSLA251219P00510000 | 2024-07-22 12:47PM EDT | 2025-12-19 | 263.35 | 286.15 | 294.10 | 0.00 | - | 11 | 0 | 44.41% |
| TSLA260116P00510000 | 2024-07-25 11:33AM EDT | 2026-01-16 | 286.66 | 286.90 | 293.35 | 0.00 | - | 13 | 1 | 41.43% |
| TSLA260618P00510000 | 2024-07-24 10:54AM EDT | 2026-06-18 | 292.99 | 287.00 | 293.70 | 0.00 | - | 1 | 1 | 37.38% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 2026-12-18 | 294.26 | 288.40 | 296.15 | 0.00 | - | 1 | 21 | 37.31% |
© 2024 Yahoo. All rights reserved.