Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00210000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 34.97 | 34.75 | 35.30 | +3.42 | +10.84% | 65 | 599 | 105.96% |
| TSLA241018C00210000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 36.00 | 35.90 | 36.30 | +2.75 | +8.27% | 104 | 6,568 | 76.44% |
| TSLA241025C00210000 | 2024-10-08 1:23PM EDT | 2024-10-25 | 38.50 | 38.40 | 38.90 | +2.30 | +6.35% | 8 | 416 | 80.69% |
| TSLA241101C00210000 | 2024-10-07 3:26PM EDT | 2024-11-01 | 38.60 | 39.55 | 40.05 | +0.40 | +1.05% | 13 | 643 | 74.94% |
| TSLA241108C00210000 | 2024-10-08 3:21PM EDT | 2024-11-08 | 41.48 | 40.75 | 41.55 | +1.04 | +2.57% | 3 | 109 | 72.78% |
| TSLA241115C00210000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 42.29 | 42.10 | 42.35 | +1.84 | +4.55% | 55 | 4,318 | 70.45% |
| TSLA241220C00210000 | 2024-10-08 12:29PM EDT | 2024-12-20 | 46.55 | 46.35 | 46.60 | +1.17 | +2.58% | 24 | 2,885 | 63.50% |
| TSLA250117C00210000 | 2024-10-08 3:54PM EDT | 2025-01-17 | 50.20 | 49.60 | 49.85 | +1.90 | +3.93% | 51 | 12,250 | 61.82% |
| TSLA250221C00210000 | 2024-10-08 3:13PM EDT | 2025-02-21 | 54.68 | 54.00 | 54.45 | +1.98 | +3.76% | 4 | 340 | 62.37% |
| TSLA250321C00210000 | 2024-10-07 3:39PM EDT | 2025-03-21 | 55.35 | 56.65 | 57.00 | 0.00 | - | 5 | 3,102 | 61.51% |
| TSLA250417C00210000 | 2024-10-08 11:02AM EDT | 2025-04-17 | 60.00 | 59.30 | 59.80 | +2.50 | +4.35% | 76 | 159 | 61.53% |
| TSLA250620C00210000 | 2024-10-08 1:47PM EDT | 2025-06-20 | 65.15 | 65.00 | 65.30 | -2.20 | -3.27% | 2 | 2,245 | 61.28% |
| TSLA250815C00210000 | 2024-10-08 3:13PM EDT | 2025-08-15 | 70.43 | 69.65 | 71.75 | +0.70 | +1.00% | 3 | 66 | 62.66% |
| TSLA250919C00210000 | 2024-10-08 1:10PM EDT | 2025-09-19 | 72.60 | 72.10 | 72.85 | -3.87 | -5.06% | 2 | 2,328 | 61.58% |
| TSLA251219C00210000 | 2024-10-08 1:10PM EDT | 2025-12-19 | 79.20 | 78.25 | 79.35 | -3.40 | -4.12% | 2 | 4,234 | 61.72% |
| TSLA260116C00210000 | 2024-10-08 3:26PM EDT | 2026-01-16 | 80.50 | 80.20 | 81.10 | +1.90 | +2.42% | 10 | 2,314 | 61.80% |
| TSLA260618C00210000 | 2024-10-08 2:52PM EDT | 2026-06-18 | 90.35 | 89.10 | 90.40 | +0.70 | +0.78% | 1 | 8,773 | 62.08% |
| TSLA261218C00210000 | 2024-10-08 2:40PM EDT | 2026-12-18 | 99.55 | 98.70 | 99.95 | +4.47 | +4.70% | 18 | 773 | 62.51% |
| TSLA270115C00210000 | 2024-10-04 3:34PM EDT | 2027-01-15 | 104.96 | 98.25 | 102.55 | 0.00 | - | 12 | 22 | 62.33% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00210000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.26 | 0.26 | 0.27 | -0.32 | -55.17% | 3,397 | 8,025 | 92.68% |
| TSLA241018P00210000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 1.18 | 1.17 | 1.20 | -0.67 | -36.22% | 2,131 | 12,548 | 70.36% |
| TSLA241025P00210000 | 2024-10-08 3:57PM EDT | 2024-10-25 | 3.50 | 3.45 | 3.60 | -1.04 | -22.91% | 275 | 5,034 | 75.87% |
| TSLA241101P00210000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 4.60 | 4.45 | 4.65 | -1.19 | -20.55% | 140 | 2,599 | 70.42% |
| TSLA241108P00210000 | 2024-10-08 3:59PM EDT | 2024-11-08 | 5.75 | 5.65 | 5.80 | -1.21 | -17.39% | 170 | 535 | 68.14% |
| TSLA241115P00210000 | 2024-10-08 3:52PM EDT | 2024-11-15 | 6.50 | 6.50 | 6.60 | -1.30 | -16.67% | 137 | 7,063 | 65.30% |
| TSLA241122P00210000 | 2024-10-08 3:57PM EDT | 2024-11-22 | 7.15 | 6.90 | 7.45 | -1.27 | -15.08% | 34 | 81 | 62.55% |
| TSLA241220P00210000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 9.80 | 9.70 | 9.85 | -1.27 | -11.47% | 77 | 5,692 | 57.07% |
| TSLA250117P00210000 | 2024-10-08 3:50PM EDT | 2025-01-17 | 12.15 | 12.20 | 12.35 | -1.65 | -11.96% | 43 | 12,896 | 54.73% |
| TSLA250221P00210000 | 2024-10-08 2:52PM EDT | 2025-02-21 | 15.75 | 15.75 | 15.95 | -0.53 | -3.26% | 54 | 2,400 | 54.57% |
| TSLA250321P00210000 | 2024-10-08 11:55AM EDT | 2025-03-21 | 17.70 | 17.70 | 17.90 | -0.65 | -3.54% | 22 | 3,416 | 53.29% |
| TSLA250417P00210000 | 2024-10-08 2:49PM EDT | 2025-04-17 | 19.60 | 19.60 | 19.95 | -1.49 | -7.06% | 200 | 1,019 | 52.73% |
| TSLA250620P00210000 | 2024-10-08 1:15PM EDT | 2025-06-20 | 23.80 | 23.80 | 24.00 | -1.70 | -6.67% | 238 | 5,564 | 51.61% |
| TSLA250815P00210000 | 2024-10-08 1:07PM EDT | 2025-08-15 | 27.50 | 27.00 | 27.85 | -0.10 | -0.36% | 2 | 434 | 51.33% |
| TSLA250919P00210000 | 2024-10-03 1:45PM EDT | 2025-09-19 | 30.60 | 28.95 | 29.25 | 0.00 | - | 33 | 1,213 | 50.72% |
| TSLA251219P00210000 | 2024-10-04 3:59PM EDT | 2025-12-19 | 32.50 | 33.45 | 33.80 | 0.00 | - | 11 | 3,356 | 50.08% |
| TSLA260116P00210000 | 2024-10-08 3:21PM EDT | 2026-01-16 | 34.80 | 34.60 | 35.05 | -1.17 | -3.25% | 2 | 2,185 | 50.05% |
| TSLA260618P00210000 | 2024-10-08 1:15PM EDT | 2026-06-18 | 40.95 | 40.40 | 41.30 | -1.49 | -3.51% | 27 | 3,216 | 49.16% |
| TSLA261218P00210000 | 2024-10-08 12:12PM EDT | 2026-12-18 | 47.00 | 46.30 | 47.30 | +0.90 | +1.95% | 13 | 2,149 | 48.06% |
| TSLA270115P00210000 | 2024-10-04 3:54PM EDT | 2027-01-15 | 46.90 | 46.40 | 48.45 | 0.00 | - | 13 | 1,019 | 48.16% |
© 2024 Yahoo. All rights reserved.