Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00115000 | 2024-10-01 10:56AM EDT | 2024-10-11 | 138.30 | 129.20 | 130.05 | 0.00 | - | 6 | 6 | 295.70% |
| TSLA241018C00115000 | 2024-10-08 11:57AM EDT | 2024-10-18 | 130.65 | 129.85 | 130.35 | +3.60 | +2.83% | 1 | 17 | 221.58% |
| TSLA241025C00115000 | 2024-10-07 3:30PM EDT | 2024-10-25 | 127.30 | 129.60 | 130.20 | 0.00 | - | 1 | 6 | 162.70% |
| TSLA241101C00115000 | 2024-10-07 10:33AM EDT | 2024-11-01 | 130.78 | 130.05 | 130.60 | 0.00 | - | 5 | 5 | 155.08% |
| TSLA241115C00115000 | 2024-10-07 10:31AM EDT | 2024-11-15 | 132.10 | 130.40 | 131.00 | 0.00 | - | 2 | 348 | 132.93% |
| TSLA241220C00115000 | 2024-09-23 11:04AM EDT | 2024-12-20 | 135.54 | 131.15 | 131.60 | 0.00 | - | 2 | 215 | 105.59% |
| TSLA250117C00115000 | 2024-09-30 1:46PM EDT | 2025-01-17 | 146.80 | 132.10 | 132.65 | 0.00 | - | 1 | 2,213 | 99.05% |
| TSLA250221C00115000 | 2024-08-22 11:48AM EDT | 2025-02-21 | 106.15 | 124.90 | 129.50 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA250321C00115000 | 2024-09-25 9:43AM EDT | 2025-03-21 | 143.30 | 133.60 | 134.25 | 0.00 | - | 136 | 166 | 86.93% |
| TSLA250417C00115000 | 2024-09-25 10:23AM EDT | 2025-04-17 | 144.99 | 134.55 | 135.35 | 0.00 | - | - | 91 | 85.43% |
| TSLA250620C00115000 | 2024-09-24 12:02PM EDT | 2025-06-20 | 144.61 | 136.40 | 137.25 | 0.00 | - | 1 | 593 | 80.92% |
| TSLA250815C00115000 | 2024-10-08 1:51PM EDT | 2025-08-15 | 138.00 | 136.75 | 139.90 | 0.00 | - | 14 | 34 | 77.91% |
| TSLA250919C00115000 | 2024-10-08 9:33AM EDT | 2025-09-19 | 140.65 | 138.20 | 140.70 | -0.10 | -0.07% | 2 | 240 | 77.00% |
| TSLA251219C00115000 | 2024-10-04 1:48PM EDT | 2025-12-19 | 146.90 | 139.00 | 142.90 | 0.00 | - | 2 | 187 | 72.10% |
| TSLA260116C00115000 | 2024-10-08 9:39AM EDT | 2026-01-16 | 140.50 | 142.25 | 143.30 | -1.75 | -1.23% | 2 | 237 | 73.93% |
| TSLA260618C00115000 | 2024-10-08 9:32AM EDT | 2026-06-18 | 148.46 | 146.65 | 147.45 | +3.49 | +2.41% | 2 | 239 | 71.93% |
| TSLA261218C00115000 | 2024-10-07 11:52AM EDT | 2026-12-18 | 152.25 | 151.80 | 152.65 | 0.00 | - | 2 | 55 | 71.07% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00115000 | 2024-10-08 9:30AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,401 | 218.75% |
| TSLA241018P00115000 | 2024-10-08 12:48PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 2,629 | 150.78% |
| TSLA241025P00115000 | 2024-10-08 3:08PM EDT | 2024-10-25 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 38 | 86 | 124.61% |
| TSLA241101P00115000 | 2024-10-08 11:38AM EDT | 2024-11-01 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 24 | 10 | 112.50% |
| TSLA241115P00115000 | 2024-10-04 3:43PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.19 | 0.00 | - | 12 | 2,714 | 99.41% |
| TSLA241220P00115000 | 2024-10-07 3:00PM EDT | 2024-12-20 | 0.43 | 0.37 | 0.39 | 0.00 | - | 31 | 2,260 | 79.64% |
| TSLA250117P00115000 | 2024-10-08 9:50AM EDT | 2025-01-17 | 0.67 | 0.61 | 0.62 | -0.03 | -4.29% | 1 | 6,500 | 73.10% |
| TSLA250221P00115000 | 2024-10-07 1:30PM EDT | 2025-02-21 | 1.09 | 1.04 | 1.08 | 0.00 | - | 10 | 391 | 69.31% |
| TSLA250321P00115000 | 2024-10-04 10:04AM EDT | 2025-03-21 | 1.40 | 1.36 | 1.41 | 0.00 | - | 5 | 8,387 | 66.47% |
| TSLA250417P00115000 | 2024-10-03 12:43PM EDT | 2025-04-17 | 1.92 | 1.68 | 1.85 | 0.00 | - | 1 | 95 | 64.73% |
| TSLA250620P00115000 | 2024-10-08 2:36PM EDT | 2025-06-20 | 2.76 | 2.72 | 2.76 | -0.03 | -1.08% | 17 | 2,193 | 61.83% |
| TSLA250815P00115000 | 2024-10-04 3:50PM EDT | 2025-08-15 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 30 | 59.90% |
| TSLA250919P00115000 | 2024-10-08 1:15PM EDT | 2025-09-19 | 4.10 | 4.05 | 4.15 | -0.30 | -6.82% | 25 | 554 | 58.75% |
| TSLA251219P00115000 | 2024-10-02 2:30PM EDT | 2025-12-19 | 5.85 | 5.60 | 5.75 | 0.00 | - | 1 | 758 | 57.26% |
| TSLA260116P00115000 | 2024-10-08 2:14PM EDT | 2026-01-16 | 6.03 | 6.00 | 6.15 | -0.12 | -1.95% | 1 | 1,796 | 56.64% |
| TSLA260618P00115000 | 2024-10-08 11:42AM EDT | 2026-06-18 | 8.60 | 8.30 | 8.65 | -0.30 | -3.37% | 1 | 1,076 | 54.60% |
| TSLA261218P00115000 | 2024-10-03 1:32PM EDT | 2026-12-18 | 11.65 | 11.15 | 11.40 | 0.00 | - | 49 | 362 | 53.01% |
| TSLA270115P00115000 | 2024-10-08 9:33AM EDT | 2027-01-15 | 11.85 | 11.25 | 12.10 | -0.40 | -3.27% | 5 | 22 | 52.78% |
© 2024 Yahoo. All rights reserved.