Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00245000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 13.05 | 12.90 | 13.10 | +4.17 | +46.96% | 10,539 | 4,737 | 81.08% |
| TSLA241018C00245000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 15.35 | 15.20 | 15.30 | +4.40 | +40.18% | 4,797 | 8,440 | 67.37% |
| TSLA241025C00245000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 19.92 | 19.80 | 20.00 | +4.52 | +29.35% | 1,286 | 1,441 | 74.68% |
| TSLA241101C00245000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 21.40 | 21.35 | 21.60 | +4.40 | +25.88% | 1,467 | 1,589 | 70.20% |
| TSLA241108C00245000 | 2024-10-04 3:39PM EDT | 2024-11-08 | 23.40 | 23.15 | 23.50 | +4.68 | +25.00% | 620 | 186 | 68.76% |
| TSLA241115C00245000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 24.54 | 24.45 | 24.65 | +4.59 | +23.01% | 786 | 5,508 | 66.35% |
| TSLA241220C00245000 | 2024-10-04 3:55PM EDT | 2024-12-20 | 30.15 | 29.95 | 30.15 | +5.19 | +20.79% | 648 | 2,552 | 61.08% |
| TSLA250117C00245000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 34.15 | 33.90 | 34.15 | +5.26 | +18.21% | 522 | 4,689 | 59.85% |
| TSLA250221C00245000 | 2024-10-04 3:39PM EDT | 2025-02-21 | 39.40 | 39.15 | 39.60 | +6.30 | +19.03% | 110 | 1,092 | 60.70% |
| TSLA250321C00245000 | 2024-10-04 3:33PM EDT | 2025-03-21 | 42.60 | 42.25 | 42.60 | +5.55 | +14.98% | 70 | 942 | 60.04% |
| TSLA250417C00245000 | 2024-10-04 3:12PM EDT | 2025-04-17 | 44.56 | 45.35 | 45.80 | +5.58 | +14.32% | 72 | 199 | 60.18% |
| TSLA250815C00245000 | 2024-10-04 2:48PM EDT | 2025-08-15 | 56.18 | 56.90 | 57.75 | +6.13 | +12.25% | 4 | 367 | 60.55% |
| TSLA250919C00245000 | 2024-10-04 3:17PM EDT | 2025-09-19 | 58.97 | 59.50 | 60.50 | +6.28 | +11.92% | 15 | 661 | 60.32% |
| TSLA261218C00245000 | 2024-10-03 2:38PM EDT | 2026-12-18 | 81.15 | 88.40 | 90.10 | 0.00 | - | 38 | 468 | 61.17% |
| TSLA270115C00245000 | 2024-10-04 10:30AM EDT | 2027-01-15 | 89.07 | 89.80 | 93.15 | +6.32 | +7.64% | 9 | 24 | 61.79% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00245000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 7.75 | 7.65 | 7.80 | -4.89 | -38.69% | 18,249 | 4,756 | 79.50% |
| TSLA241018P00245000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 9.80 | 9.75 | 9.90 | -4.70 | -32.41% | 2,909 | 4,578 | 65.49% |
| TSLA241025P00245000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 14.15 | 14.05 | 14.25 | -4.76 | -25.17% | 1,064 | 1,303 | 71.75% |
| TSLA241101P00245000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 15.60 | 15.40 | 15.65 | -4.50 | -22.39% | 963 | 1,159 | 66.93% |
| TSLA241108P00245000 | 2024-10-04 3:27PM EDT | 2024-11-08 | 17.32 | 17.00 | 17.25 | -4.44 | -20.40% | 130 | 98 | 65.01% |
| TSLA241115P00245000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 18.20 | 18.10 | 18.20 | -4.42 | -19.54% | 507 | 4,125 | 62.33% |
| TSLA241220P00245000 | 2024-10-04 3:41PM EDT | 2024-12-20 | 22.55 | 22.45 | 22.60 | -4.27 | -15.92% | 465 | 2,612 | 55.60% |
| TSLA250117P00245000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 25.69 | 25.50 | 25.70 | -4.36 | -14.51% | 351 | 1,646 | 53.43% |
| TSLA250221P00245000 | 2024-10-04 3:29PM EDT | 2025-02-21 | 30.07 | 29.80 | 30.05 | -4.18 | -12.20% | 65 | 1,246 | 53.42% |
| TSLA250321P00245000 | 2024-10-04 3:41PM EDT | 2025-03-21 | 32.15 | 32.10 | 32.35 | -4.55 | -12.40% | 229 | 1,571 | 52.24% |
| TSLA250417P00245000 | 2024-10-04 3:38PM EDT | 2025-04-17 | 34.65 | 34.25 | 34.75 | -4.03 | -10.42% | 25 | 73 | 51.69% |
| TSLA250815P00245000 | 2024-10-04 9:57AM EDT | 2025-08-15 | 44.35 | 42.65 | 44.65 | -3.17 | -6.67% | 3 | 32 | 50.86% |
| TSLA250919P00245000 | 2024-10-04 3:10PM EDT | 2025-09-19 | 45.44 | 44.85 | 45.25 | -3.69 | -7.51% | 44 | 640 | 49.95% |
| TSLA261218P00245000 | 2024-10-03 1:14PM EDT | 2026-12-18 | 68.55 | 63.75 | 65.00 | 0.00 | - | 12 | 493 | 47.02% |
| TSLA270115P00245000 | 2024-10-04 11:59AM EDT | 2027-01-15 | 66.60 | 64.25 | 67.35 | -0.70 | -1.04% | 1 | 3 | 47.91% |
© 2024 Yahoo. All rights reserved.