Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00185000 | 2024-10-04 3:32PM EDT | 2024-10-11 | 65.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA241018C00185000 | 2024-10-04 2:11PM EDT | 2024-10-18 | 65.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA241025C00185000 | 2024-10-04 9:39AM EDT | 2024-10-25 | 64.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241101C00185000 | 2024-10-03 12:36PM EDT | 2024-11-01 | 60.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241108C00185000 | 2024-10-04 9:39AM EDT | 2024-11-08 | 66.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00185000 | 2024-10-04 11:06AM EDT | 2024-11-15 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00185000 | 2024-10-04 1:23PM EDT | 2024-12-20 | 69.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250117C00185000 | 2024-10-04 3:50PM EDT | 2025-01-17 | 73.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250221C00185000 | 2024-10-04 9:32AM EDT | 2025-02-21 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00185000 | 2024-10-04 3:49PM EDT | 2025-03-21 | 78.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250417C00185000 | 2024-10-04 10:33AM EDT | 2025-04-17 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00185000 | 2024-10-04 11:06AM EDT | 2025-06-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250815C00185000 | 2024-10-04 2:17PM EDT | 2025-08-15 | 88.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00185000 | 2024-10-04 1:28PM EDT | 2025-09-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00185000 | 2024-10-04 11:55AM EDT | 2025-12-19 | 94.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116C00185000 | 2024-10-04 11:05AM EDT | 2026-01-16 | 99.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618C00185000 | 2024-10-04 3:21PM EDT | 2026-06-18 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00185000 | 2024-10-04 12:01PM EDT | 2026-12-18 | 112.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA270115C00185000 | 2024-10-04 2:59PM EDT | 2027-01-15 | 115.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00185000 | 2024-10-04 3:54PM EDT | 2024-10-11 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,322 | 0 | 50.00% |
| TSLA241018P00185000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 25.00% |
| TSLA241025P00185000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.91 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| TSLA241101P00185000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 1.28 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| TSLA241108P00185000 | 2024-10-04 3:37PM EDT | 2024-11-08 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA241115P00185000 | 2024-10-04 2:48PM EDT | 2024-11-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| TSLA241220P00185000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 3.97 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| TSLA250117P00185000 | 2024-10-04 3:41PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA250221P00185000 | 2024-10-04 11:30AM EDT | 2025-02-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TSLA250321P00185000 | 2024-10-04 3:26PM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250417P00185000 | 2024-10-04 2:10PM EDT | 2025-04-17 | 11.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSLA250620P00185000 | 2024-10-04 9:52AM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250815P00185000 | 2024-10-04 2:12PM EDT | 2025-08-15 | 17.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919P00185000 | 2024-10-04 2:41PM EDT | 2025-09-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA251219P00185000 | 2024-10-04 3:54PM EDT | 2025-12-19 | 22.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260116P00185000 | 2024-10-03 2:35PM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618P00185000 | 2024-10-02 11:38AM EDT | 2026-06-18 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00185000 | 2024-10-04 3:28PM EDT | 2026-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA270115P00185000 | 2024-10-04 11:35AM EDT | 2027-01-15 | 35.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.