Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00215000 | 2024-10-04 3:50PM EDT | 2024-10-11 | 35.99 | 35.70 | 36.25 | +8.73 | +32.02% | 86 | 523 | 77.49% |
| TSLA241018C00215000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 37.30 | 37.05 | 37.45 | +7.40 | +24.75% | 278 | 4,196 | 70.02% |
| TSLA241025C00215000 | 2024-10-04 3:35PM EDT | 2024-10-25 | 39.82 | 39.30 | 40.25 | +8.12 | +25.62% | 26 | 342 | 75.23% |
| TSLA241101C00215000 | 2024-10-04 3:30PM EDT | 2024-11-01 | 41.15 | 40.40 | 41.45 | +8.72 | +26.89% | 19 | 125 | 71.36% |
| TSLA241108C00215000 | 2024-10-04 3:30PM EDT | 2024-11-08 | 42.50 | 41.75 | 42.70 | +6.29 | +17.37% | 11 | 16 | 69.79% |
| TSLA241115C00215000 | 2024-10-04 3:41PM EDT | 2024-11-15 | 43.48 | 43.15 | 43.50 | +6.98 | +19.12% | 24 | 2,505 | 68.14% |
| TSLA241220C00215000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 47.60 | 47.60 | 47.90 | +7.38 | +18.35% | 12 | 2,295 | 62.79% |
| TSLA250117C00215000 | 2024-10-04 3:52PM EDT | 2025-01-17 | 51.00 | 51.00 | 51.25 | +7.56 | +17.40% | 26 | 4,848 | 61.52% |
| TSLA250221C00215000 | 2024-10-04 12:02PM EDT | 2025-02-21 | 53.84 | 55.50 | 55.95 | +2.78 | +5.44% | 23 | 3,091 | 62.21% |
| TSLA250321C00215000 | 2024-10-04 3:43PM EDT | 2025-03-21 | 58.58 | 58.30 | 58.65 | +7.56 | +14.82% | 50 | 1,566 | 61.58% |
| TSLA250417C00215000 | 2024-10-04 9:46AM EDT | 2025-04-17 | 61.50 | 60.80 | 61.60 | +7.61 | +14.12% | 12 | 88 | 61.55% |
| TSLA250620C00215000 | 2024-10-04 11:35AM EDT | 2025-06-20 | 64.65 | 66.80 | 67.10 | +5.50 | +9.30% | 3 | 1,262 | 61.38% |
| TSLA250815C00215000 | 2024-10-04 9:34AM EDT | 2025-08-15 | 69.30 | 71.35 | 72.40 | +5.20 | +8.11% | 1 | 638 | 61.84% |
| TSLA250919C00215000 | 2024-10-04 3:02PM EDT | 2025-09-19 | 73.33 | 73.85 | 74.70 | +5.23 | +7.68% | 3 | 578 | 61.52% |
| TSLA261218C00215000 | 2024-10-04 3:34PM EDT | 2026-12-18 | 101.42 | 100.90 | 101.95 | +2.04 | +2.05% | 7 | 936 | 62.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00215000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.81 | 0.80 | 0.81 | -1.15 | -58.67% | 4,440 | 5,084 | 75.54% |
| TSLA241018P00215000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.82 | 1.80 | 1.84 | -1.53 | -45.67% | 1,533 | 7,695 | 66.36% |
| TSLA241025P00215000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 4.15 | 4.05 | 4.25 | -2.00 | -32.52% | 823 | 2,355 | 71.68% |
| TSLA241101P00215000 | 2024-10-04 3:58PM EDT | 2024-11-01 | 5.15 | 5.05 | 5.20 | -2.18 | -29.74% | 395 | 493 | 67.53% |
| TSLA241108P00215000 | 2024-10-04 3:21PM EDT | 2024-11-08 | 6.32 | 6.10 | 6.35 | -2.40 | -27.52% | 24 | 236 | 65.61% |
| TSLA241115P00215000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 7.05 | 7.00 | 7.10 | -2.45 | -25.79% | 1,239 | 6,272 | 63.33% |
| TSLA241220P00215000 | 2024-10-04 3:52PM EDT | 2024-12-20 | 10.51 | 10.35 | 10.50 | -2.35 | -18.27% | 100 | 2,334 | 56.59% |
| TSLA250117P00215000 | 2024-10-04 3:43PM EDT | 2025-01-17 | 13.05 | 12.95 | 13.05 | -2.48 | -15.97% | 76 | 2,138 | 54.55% |
| TSLA250221P00215000 | 2024-10-04 1:09PM EDT | 2025-02-21 | 16.95 | 16.60 | 16.80 | -2.86 | -14.44% | 19 | 948 | 54.58% |
| TSLA250321P00215000 | 2024-10-04 2:16PM EDT | 2025-03-21 | 19.00 | 18.60 | 18.80 | -1.42 | -6.95% | 15 | 3,830 | 53.38% |
| TSLA250417P00215000 | 2024-10-03 12:38PM EDT | 2025-04-17 | 22.80 | 20.45 | 21.05 | 0.00 | - | 49 | 60 | 52.90% |
| TSLA250620P00215000 | 2024-10-04 2:39PM EDT | 2025-06-20 | 25.38 | 24.90 | 25.10 | -2.15 | -7.81% | 6 | 2,416 | 51.86% |
| TSLA250815P00215000 | 2024-10-02 9:35AM EDT | 2025-08-15 | 29.90 | 27.85 | 29.60 | 0.00 | - | 2 | 114 | 51.73% |
| TSLA250919P00215000 | 2024-10-03 3:13PM EDT | 2025-09-19 | 33.28 | 30.05 | 30.35 | 0.00 | - | 338 | 2,453 | 50.83% |
| TSLA261218P00215000 | 2024-10-04 3:52PM EDT | 2026-12-18 | 48.65 | 47.95 | 48.80 | +0.90 | +1.88% | 3 | 1,060 | 48.18% |
| TSLA270115P00215000 | 2024-10-03 12:58PM EDT | 2027-01-15 | 49.50 | 48.00 | 50.20 | -2.64 | -5.06% | 1 | 47 | 48.45% |
© 2024 Yahoo. All rights reserved.