Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:530.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00530000 | 2024-09-05 10:12AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 140.63% |
| TSLA241018C00530000 | 2024-09-09 12:40PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 1,555 | 89.45% |
| TSLA241115C00530000 | 2024-09-09 2:55PM EDT | 2024-11-15 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 2 | 323 | 78.81% |
| TSLA241220C00530000 | 2024-09-09 10:31AM EDT | 2024-12-20 | 0.36 | 0.34 | 0.36 | -0.03 | -7.69% | 1 | 529 | 70.51% |
| TSLA250117C00530000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.61 | 0.00 | - | 3 | 2,516 | 66.99% |
| TSLA250221C00530000 | 2024-09-06 9:42AM EDT | 2025-02-21 | 1.43 | 1.11 | 1.15 | 0.00 | - | 1 | 161 | 65.23% |
| TSLA250321C00530000 | 2024-09-09 1:45PM EDT | 2025-03-21 | 1.60 | 1.58 | 1.62 | -0.53 | -24.88% | 1 | 1,426 | 63.79% |
| TSLA250620C00530000 | 2024-09-09 2:25PM EDT | 2025-06-20 | 3.90 | 3.75 | 3.90 | -0.05 | -1.27% | 3 | 9,808 | 61.84% |
| TSLA250919C00530000 | 2024-09-05 3:43PM EDT | 2025-09-19 | 8.40 | 6.55 | 6.75 | 0.00 | - | 3 | 403 | 60.86% |
| TSLA251219C00530000 | 2024-09-06 2:06PM EDT | 2025-12-19 | 9.85 | 10.00 | 10.25 | 0.00 | - | 3 | 3,314 | 60.76% |
| TSLA260116C00530000 | 2024-09-06 3:54PM EDT | 2026-01-16 | 11.38 | 11.05 | 11.20 | +0.52 | +4.79% | 1 | 323 | 60.56% |
| TSLA260618C00530000 | 2024-09-06 1:31PM EDT | 2026-06-18 | 17.90 | 17.55 | 17.75 | 0.00 | - | 2 | 750 | 60.77% |
| TSLA261218C00530000 | 2024-09-09 2:54PM EDT | 2026-12-18 | 26.04 | 25.65 | 26.05 | +0.69 | +2.72% | 64 | 642 | 61.20% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00530000 | 2024-07-16 2:49PM EDT | 2025-01-17 | 273.23 | 314.75 | 316.75 | 0.00 | - | 25 | 0 | 82.69% |
| TSLA250221P00530000 | 2024-07-12 10:20AM EDT | 2025-02-21 | 282.65 | 328.05 | 332.75 | 0.00 | - | - | 0 | 118.53% |
| TSLA250321P00530000 | 2024-07-25 9:31AM EDT | 2025-03-21 | 311.40 | 307.90 | 311.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00530000 | 2024-07-15 9:58AM EDT | 2025-06-20 | 271.81 | 326.70 | 330.30 | 0.00 | - | 8 | 0 | 87.20% |
| TSLA250919P00530000 | 2024-07-10 1:21PM EDT | 2025-09-19 | 270.69 | 327.50 | 332.95 | 0.00 | - | - | 0 | 78.54% |
| TSLA251219P00530000 | 2024-09-05 9:41AM EDT | 2025-12-19 | 301.02 | 311.20 | 315.30 | 0.00 | - | 1 | 1 | 42.33% |
| TSLA260116P00530000 | 2024-09-05 9:36AM EDT | 2026-01-16 | 302.63 | 311.65 | 314.75 | 0.00 | - | 1 | 1 | 38.86% |
| TSLA260618P00530000 | 2024-09-03 9:31AM EDT | 2026-06-18 | 313.23 | 314.10 | 316.20 | 0.00 | - | 1 | 1 | 38.62% |
| TSLA261218P00530000 | 2024-08-23 2:00PM EDT | 2026-12-18 | 313.04 | 315.70 | 317.15 | 0.00 | - | 2 | 13 | 36.16% |
© 2024 Yahoo. All rights reserved.