Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906C00210000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 7.41 | 7.35 | 7.45 | +3.41 | +85.25% | 28,175 | 5,734 | 43.85% |
| TSLA240913C00210000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 9.80 | 9.70 | 9.85 | +3.55 | +56.80% | 5,147 | 2,024 | 46.00% |
| TSLA240920C00210000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 11.80 | 11.60 | 11.70 | +3.80 | +47.50% | 3,226 | 14,788 | 46.86% |
| TSLA240927C00210000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 13.20 | 13.10 | 13.30 | +3.80 | +40.43% | 785 | 994 | 47.51% |
| TSLA241004C00210000 | 2024-08-30 3:58PM EDT | 2024-10-04 | 15.30 | 15.25 | 15.50 | +3.85 | +33.62% | 906 | 725 | 50.51% |
| TSLA241018C00210000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 19.17 | 19.00 | 19.20 | +4.07 | +26.95% | 798 | 36,101 | 54.82% |
| TSLA241115C00210000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 24.40 | 24.25 | 24.40 | +4.02 | +19.73% | 346 | 4,217 | 57.32% |
| TSLA241220C00210000 | 2024-08-30 3:54PM EDT | 2024-12-20 | 27.35 | 27.95 | 28.20 | +3.40 | +14.20% | 377 | 2,620 | 55.63% |
| TSLA250117C00210000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 31.11 | 30.90 | 31.10 | +4.33 | +16.17% | 119 | 12,589 | 55.42% |
| TSLA250221C00210000 | 2024-08-30 11:51AM EDT | 2025-02-21 | 32.53 | 34.40 | 35.30 | +1.83 | +5.96% | 11 | 220 | 56.26% |
| TSLA250321C00210000 | 2024-08-30 3:41PM EDT | 2025-03-21 | 37.00 | 37.05 | 37.60 | +3.80 | +11.45% | 29 | 3,209 | 56.25% |
| TSLA250417C00210000 | 2024-08-30 12:17PM EDT | 2025-04-17 | 37.00 | 39.50 | 40.20 | +1.90 | +5.41% | 2 | 14 | 56.70% |
| TSLA250620C00210000 | 2024-08-30 3:58PM EDT | 2025-06-20 | 44.90 | 44.75 | 45.05 | +3.94 | +9.62% | 149 | 2,069 | 57.00% |
| TSLA250815C00210000 | 2024-08-30 3:58PM EDT | 2025-08-15 | 49.60 | 49.10 | 49.95 | +3.10 | +6.67% | 22 | 54 | 58.03% |
| TSLA250919C00210000 | 2024-08-30 1:59PM EDT | 2025-09-19 | 49.55 | 51.30 | 52.00 | +1.75 | +3.66% | 3 | 2,285 | 57.88% |
| TSLA251219C00210000 | 2024-08-30 12:31PM EDT | 2025-12-19 | 54.75 | 57.50 | 58.25 | +1.00 | +1.86% | 6 | 4,252 | 58.83% |
| TSLA260116C00210000 | 2024-08-30 3:29PM EDT | 2026-01-16 | 59.75 | 59.20 | 59.80 | +4.30 | +7.75% | 44 | 2,413 | 58.91% |
| TSLA260618C00210000 | 2024-08-30 12:18PM EDT | 2026-06-18 | 65.67 | 68.05 | 68.60 | +1.47 | +2.29% | 5 | 8,661 | 59.94% |
| TSLA261218C00210000 | 2024-08-30 2:19PM EDT | 2026-12-18 | 75.75 | 76.75 | 78.35 | +2.80 | +3.84% | 13 | 734 | 60.90% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906P00210000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 3.07 | 3.00 | 3.15 | -4.34 | -58.57% | 28,785 | 5,876 | 42.14% |
| TSLA240913P00210000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 5.25 | 5.20 | 5.30 | -4.00 | -43.24% | 4,659 | 1,223 | 43.29% |
| TSLA240920P00210000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 6.90 | 6.85 | 6.95 | -4.05 | -36.99% | 2,942 | 20,174 | 43.65% |
| TSLA240927P00210000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 8.15 | 8.15 | 8.25 | -4.05 | -33.20% | 498 | 742 | 43.45% |
| TSLA241004P00210000 | 2024-08-30 3:56PM EDT | 2024-10-04 | 10.09 | 10.00 | 10.30 | -3.99 | -28.34% | 276 | 304 | 46.79% |
| TSLA241018P00210000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 13.45 | 13.40 | 13.55 | -3.90 | -22.48% | 765 | 7,529 | 50.14% |
| TSLA241115P00210000 | 2024-08-30 3:58PM EDT | 2024-11-15 | 17.90 | 17.80 | 17.95 | -3.85 | -17.70% | 326 | 4,067 | 51.25% |
| TSLA241220P00210000 | 2024-08-30 1:52PM EDT | 2024-12-20 | 21.28 | 20.65 | 20.80 | -2.72 | -11.33% | 80 | 5,302 | 48.80% |
| TSLA250117P00210000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 22.95 | 22.80 | 23.00 | -2.85 | -11.05% | 80 | 12,866 | 47.90% |
| TSLA250221P00210000 | 2024-08-30 1:40PM EDT | 2025-02-21 | 27.00 | 25.85 | 26.10 | -2.09 | -7.18% | 8 | 2,190 | 48.22% |
| TSLA250321P00210000 | 2024-08-30 3:52PM EDT | 2025-03-21 | 28.15 | 27.60 | 27.80 | -2.60 | -8.46% | 32 | 1,468 | 47.51% |
| TSLA250417P00210000 | 2024-08-30 12:26PM EDT | 2025-04-17 | 31.40 | 29.20 | 29.65 | -0.65 | -2.03% | 3 | 3 | 47.44% |
| TSLA250620P00210000 | 2024-08-30 12:40PM EDT | 2025-06-20 | 35.29 | 33.10 | 33.35 | -0.71 | -1.97% | 5 | 5,419 | 46.94% |
| TSLA250815P00210000 | 2024-08-30 3:44PM EDT | 2025-08-15 | 37.23 | 36.15 | 36.90 | -0.36 | -0.96% | 11 | 65 | 47.42% |
| TSLA250919P00210000 | 2024-08-29 11:44AM EDT | 2025-09-19 | 39.85 | 37.75 | 38.10 | 0.00 | - | 4 | 1,267 | 46.64% |
| TSLA251219P00210000 | 2024-08-30 3:59PM EDT | 2025-12-19 | 42.40 | 42.10 | 42.55 | -3.82 | -8.26% | 12 | 3,321 | 46.70% |
| TSLA260116P00210000 | 2024-08-30 2:08PM EDT | 2026-01-16 | 44.45 | 43.20 | 43.65 | -1.25 | -2.74% | 12 | 1,710 | 46.54% |
| TSLA260618P00210000 | 2024-08-30 1:31PM EDT | 2026-06-18 | 50.39 | 49.15 | 49.55 | -0.78 | -1.52% | 1 | 3,185 | 46.19% |
| TSLA261218P00210000 | 2024-08-30 11:12AM EDT | 2026-12-18 | 56.70 | 54.55 | 56.15 | -1.22 | -2.11% | 3 | 1,694 | 46.29% |
© 2024 Yahoo. All rights reserved.