Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00180000 | 2024-10-04 3:37PM EDT | 2024-10-11 | 70.28 | 69.95 | 70.70 | +9.08 | +14.84% | 75 | 549 | 124.61% |
| TSLA241018C00180000 | 2024-10-04 3:03PM EDT | 2024-10-18 | 69.52 | 70.35 | 70.95 | +8.87 | +14.62% | 384 | 10,640 | 97.36% |
| TSLA241025C00180000 | 2024-10-04 1:43PM EDT | 2024-10-25 | 70.75 | 70.75 | 73.05 | -1.21 | -1.68% | 11 | 47 | 100.34% |
| TSLA241101C00180000 | 2024-10-04 10:19AM EDT | 2024-11-01 | 68.82 | 70.80 | 72.30 | +6.67 | +10.73% | 2 | 23 | 82.08% |
| TSLA241115C00180000 | 2024-10-04 12:30PM EDT | 2024-11-15 | 70.35 | 72.65 | 73.10 | +7.74 | +12.36% | 1 | 4,794 | 78.38% |
| TSLA241220C00180000 | 2024-10-04 3:40PM EDT | 2024-12-20 | 75.46 | 75.10 | 75.65 | +5.96 | +8.58% | 13 | 3,426 | 70.00% |
| TSLA250117C00180000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 77.35 | 77.25 | 77.75 | +8.48 | +12.31% | 48 | 19,680 | 67.46% |
| TSLA250221C00180000 | 2024-10-03 3:05PM EDT | 2025-02-21 | 78.45 | 80.30 | 80.75 | +7.02 | +9.83% | 6 | 267 | 66.84% |
| TSLA250321C00180000 | 2024-10-04 2:20PM EDT | 2025-03-21 | 82.05 | 82.30 | 82.70 | +8.87 | +12.12% | 5 | 2,282 | 65.72% |
| TSLA250417C00180000 | 2024-10-04 2:27PM EDT | 2025-04-17 | 84.03 | 84.15 | 85.00 | -4.62 | -5.21% | 2 | 20 | 65.43% |
| TSLA250620C00180000 | 2024-10-04 3:34PM EDT | 2025-06-20 | 89.05 | 88.85 | 89.10 | +8.95 | +11.17% | 9 | 3,979 | 64.60% |
| TSLA250815C00180000 | 2024-10-01 3:19PM EDT | 2025-08-15 | 100.07 | 92.25 | 93.80 | 0.00 | - | 1 | 116 | 64.90% |
| TSLA250919C00180000 | 2024-10-04 1:32PM EDT | 2025-09-19 | 94.35 | 94.40 | 95.15 | +8.44 | +9.82% | 4 | 391 | 64.11% |
| TSLA251219C00180000 | 2024-10-04 2:59PM EDT | 2025-12-19 | 99.56 | 99.80 | 100.80 | +8.52 | +9.36% | 4 | 2,191 | 64.20% |
| TSLA260116C00180000 | 2024-10-03 3:45PM EDT | 2026-01-16 | 101.00 | 101.40 | 102.15 | +8.25 | +8.89% | 1 | 1,987 | 64.07% |
| TSLA260618C00180000 | 2024-10-03 2:28PM EDT | 2026-06-18 | 100.33 | 108.90 | 110.35 | 0.00 | - | 1 | 2,206 | 64.01% |
| TSLA261218C00180000 | 2024-10-03 1:42PM EDT | 2026-12-18 | 108.70 | 117.40 | 118.50 | 0.00 | - | 26 | 1,489 | 64.09% |
| TSLA270115C00180000 | 2024-10-03 9:58AM EDT | 2027-01-15 | 117.42 | 116.80 | 123.00 | 0.00 | - | 2 | 43 | 64.82% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00180000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 2,363 | 1,925 | 108.59% |
| TSLA241018P00180000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.26 | 0.25 | 0.26 | -0.16 | -38.10% | 424 | 12,935 | 85.16% |
| TSLA241025P00180000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.70 | 0.68 | 0.72 | -0.41 | -36.94% | 183 | 952 | 81.59% |
| TSLA241101P00180000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 1.03 | 1.00 | 1.05 | -0.59 | -36.42% | 94 | 419 | 75.81% |
| TSLA241108P00180000 | 2024-10-04 3:31PM EDT | 2024-11-08 | 1.47 | 1.44 | 1.50 | -0.71 | -32.57% | 16 | 153 | 73.14% |
| TSLA241115P00180000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 1.79 | 1.77 | 1.80 | -0.84 | -31.94% | 247 | 8,014 | 69.76% |
| TSLA241220P00180000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.40 | -0.90 | -21.18% | 407 | 12,881 | 60.63% |
| TSLA250117P00180000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.80 | -1.10 | -18.80% | 301 | 30,620 | 57.73% |
| TSLA250221P00180000 | 2024-10-04 3:19PM EDT | 2025-02-21 | 7.16 | 6.95 | 7.10 | -1.33 | -15.67% | 46 | 1,812 | 57.20% |
| TSLA250321P00180000 | 2024-10-04 3:50PM EDT | 2025-03-21 | 8.48 | 8.35 | 8.50 | -1.42 | -14.34% | 161 | 5,317 | 55.91% |
| TSLA250417P00180000 | 2024-10-04 1:01PM EDT | 2025-04-17 | 10.15 | 9.75 | 9.95 | -1.25 | -10.96% | 8 | 477 | 55.23% |
| TSLA250620P00180000 | 2024-10-04 2:45PM EDT | 2025-06-20 | 13.10 | 12.90 | 13.05 | -1.35 | -9.34% | 89 | 7,679 | 53.94% |
| TSLA250815P00180000 | 2024-10-01 1:14PM EDT | 2025-08-15 | 15.80 | 15.40 | 15.95 | 0.00 | - | 1 | 451 | 53.39% |
| TSLA250919P00180000 | 2024-10-04 1:02PM EDT | 2025-09-19 | 17.31 | 16.80 | 17.05 | -1.46 | -7.78% | 3 | 2,734 | 52.57% |
| TSLA251219P00180000 | 2024-10-04 3:58PM EDT | 2025-12-19 | 20.65 | 20.50 | 20.85 | -1.32 | -6.01% | 1 | 3,477 | 51.86% |
| TSLA260116P00180000 | 2024-10-03 12:22PM EDT | 2026-01-16 | 21.65 | 21.50 | 21.80 | -1.40 | -6.07% | 4 | 7,080 | 51.54% |
| TSLA260618P00180000 | 2024-10-04 3:40PM EDT | 2026-06-18 | 26.83 | 26.60 | 27.25 | -0.80 | -2.90% | 1 | 4,690 | 50.51% |
| TSLA261218P00180000 | 2024-10-04 3:57PM EDT | 2026-12-18 | 32.07 | 31.65 | 32.50 | -1.83 | -5.40% | 200 | 3,484 | 49.67% |
| TSLA270115P00180000 | 2024-10-04 2:42PM EDT | 2027-01-15 | 33.00 | 31.60 | 34.05 | -1.38 | -4.01% | 36 | 377 | 50.26% |
© 2024 Yahoo. All rights reserved.