Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00320000 | 2024-10-07 3:56PM EDT | 2024-10-11 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 2,684 | 3,571 | 95.70% |
| TSLA241018C00320000 | 2024-10-07 3:56PM EDT | 2024-10-18 | 0.40 | 0.40 | 0.42 | -0.22 | -35.48% | 2,762 | 4,295 | 81.01% |
| TSLA241025C00320000 | 2024-10-07 3:28PM EDT | 2024-10-25 | 1.51 | 1.43 | 1.48 | -0.50 | -24.88% | 69 | 567 | 82.03% |
| TSLA241101C00320000 | 2024-10-07 3:59PM EDT | 2024-11-01 | 1.97 | 1.95 | 2.02 | -0.71 | -26.49% | 683 | 591 | 75.39% |
| TSLA241108C00320000 | 2024-10-07 3:55PM EDT | 2024-11-08 | 2.70 | 2.60 | 2.73 | -0.85 | -23.94% | 42 | 196 | 72.10% |
| TSLA241115C00320000 | 2024-10-07 3:58PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | -1.05 | -24.42% | 224 | 3,284 | 69.10% |
| TSLA241122C00320000 | 2024-10-07 3:58PM EDT | 2024-11-22 | 3.80 | 3.45 | 3.95 | -1.22 | -24.30% | 10 | 4 | 66.15% |
| TSLA241220C00320000 | 2024-10-07 3:59PM EDT | 2024-12-20 | 6.30 | 6.15 | 6.30 | -1.40 | -18.18% | 472 | 7,032 | 61.67% |
| TSLA250117C00320000 | 2024-10-07 3:40PM EDT | 2025-01-17 | 8.95 | 8.80 | 8.95 | -1.83 | -16.98% | 6,252 | 14,881 | 59.80% |
| TSLA250221C00320000 | 2024-10-07 12:47PM EDT | 2025-02-21 | 13.20 | 12.80 | 13.00 | -2.05 | -13.44% | 35 | 2,313 | 60.12% |
| TSLA250321C00320000 | 2024-10-07 3:47PM EDT | 2025-03-21 | 15.54 | 15.30 | 15.50 | -2.31 | -12.94% | 113 | 1,974 | 59.30% |
| TSLA250417C00320000 | 2024-10-04 3:44PM EDT | 2025-04-17 | 20.84 | 17.85 | 18.30 | 0.00 | - | 4 | 309 | 59.28% |
| TSLA250620C00320000 | 2024-10-07 11:44AM EDT | 2025-06-20 | 24.65 | 23.75 | 23.90 | -2.25 | -8.36% | 15 | 3,652 | 59.05% |
| TSLA250815C00320000 | 2024-10-04 10:03AM EDT | 2025-08-15 | 31.25 | 28.40 | 29.35 | 0.00 | - | 26 | 331 | 59.41% |
| TSLA250919C00320000 | 2024-10-07 1:57PM EDT | 2025-09-19 | 32.15 | 31.25 | 31.60 | -2.83 | -8.09% | 14 | 728 | 59.13% |
| TSLA251219C00320000 | 2024-10-07 1:41PM EDT | 2025-12-19 | 39.50 | 38.25 | 38.65 | -2.50 | -5.95% | 1 | 1,509 | 59.40% |
| TSLA260116C00320000 | 2024-10-07 1:34PM EDT | 2026-01-16 | 41.40 | 40.25 | 40.70 | -3.05 | -6.86% | 16 | 2,854 | 59.46% |
| TSLA260618C00320000 | 2024-10-07 3:08PM EDT | 2026-06-18 | 51.64 | 50.55 | 51.55 | -3.61 | -6.53% | 1 | 2,262 | 60.06% |
| TSLA261218C00320000 | 2024-10-07 1:59PM EDT | 2026-12-18 | 63.05 | 61.45 | 62.65 | -3.00 | -4.54% | 175 | 1,242 | 60.52% |
| TSLA270115C00320000 | 2024-10-07 11:14AM EDT | 2027-01-15 | 63.93 | 61.80 | 65.40 | -3.55 | -5.26% | 6 | 169 | 60.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00320000 | 2024-10-07 2:54PM EDT | 2024-10-11 | 78.80 | 78.25 | 80.10 | -1.43 | -1.78% | 2 | 42 | 76.56% |
| TSLA241018P00320000 | 2024-10-07 11:03AM EDT | 2024-10-18 | 76.80 | 78.90 | 79.50 | +5.30 | +7.41% | 4 | 588 | 58.20% |
| TSLA241025P00320000 | 2024-10-03 10:41AM EDT | 2024-10-25 | 77.35 | 79.60 | 80.35 | 0.00 | - | 7 | 14 | 72.61% |
| TSLA241101P00320000 | 2024-09-30 11:34AM EDT | 2024-11-01 | 65.80 | 80.00 | 80.75 | 0.00 | - | 1 | 3 | 67.33% |
| TSLA241115P00320000 | 2024-10-03 10:57AM EDT | 2024-11-15 | 79.35 | 81.00 | 81.55 | +0.85 | +1.08% | 3 | 651 | 61.68% |
| TSLA241220P00320000 | 2024-10-03 12:53PM EDT | 2024-12-20 | 83.80 | 82.85 | 83.60 | 0.00 | - | 3 | 131 | 53.82% |
| TSLA250117P00320000 | 2024-10-04 12:53PM EDT | 2025-01-17 | 78.95 | 84.55 | 85.80 | 0.00 | - | 29 | 148 | 52.01% |
| TSLA250221P00320000 | 2024-10-03 10:24AM EDT | 2025-02-21 | 83.88 | 85.60 | 89.25 | 0.00 | - | 2 | 67 | 50.30% |
| TSLA250321P00320000 | 2024-10-04 2:13PM EDT | 2025-03-21 | 83.25 | 87.75 | 90.75 | 0.00 | - | 12 | 54 | 52.39% |
| TSLA250417P00320000 | 2024-09-30 11:10AM EDT | 2025-04-17 | 81.35 | 88.40 | 92.60 | 0.00 | - | 1 | 7 | 51.76% |
| TSLA250620P00320000 | 2024-10-07 11:26AM EDT | 2025-06-20 | 92.07 | 94.60 | 95.00 | +5.22 | +6.01% | 16 | 78 | 48.29% |
| TSLA250815P00320000 | 2024-08-27 10:59AM EDT | 2025-08-15 | 118.94 | 90.45 | 91.35 | 0.00 | - | 2 | 3 | 38.99% |
| TSLA250919P00320000 | 2024-10-02 3:48PM EDT | 2025-09-19 | 95.59 | 97.40 | 101.75 | 0.00 | - | 2 | 134 | 49.37% |
| TSLA251219P00320000 | 2024-10-03 1:48PM EDT | 2025-12-19 | 104.75 | 103.75 | 104.30 | 0.00 | - | 2 | 1,154 | 46.52% |
| TSLA260116P00320000 | 2024-10-03 10:26AM EDT | 2026-01-16 | 103.50 | 104.95 | 105.60 | 0.00 | - | 2 | 638 | 46.35% |
| TSLA260618P00320000 | 2024-09-27 11:02AM EDT | 2026-06-18 | 106.25 | 109.10 | 113.55 | 0.00 | - | 4 | 173 | 46.74% |
| TSLA261218P00320000 | 2024-10-02 9:46AM EDT | 2026-12-18 | 117.20 | 117.20 | 119.40 | 0.00 | - | 1 | 297 | 45.22% |
| TSLA270115P00320000 | 2024-10-02 11:02AM EDT | 2027-01-15 | 117.80 | 117.20 | 120.90 | 0.00 | - | 3 | 5 | 45.49% |
© 2024 Yahoo. All rights reserved.