Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00225000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 27.00 | 27.00 | 27.30 | +6.52 | +31.84% | 314 | 1,195 | 82.20% |
| TSLA241018C00225000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 28.99 | 28.75 | 29.00 | +6.94 | +31.47% | 364 | 8,016 | 70.25% |
| TSLA241025C00225000 | 2024-10-04 3:42PM EDT | 2024-10-25 | 32.16 | 32.00 | 32.45 | +6.51 | +25.38% | 25 | 612 | 75.85% |
| TSLA241101C00225000 | 2024-10-04 1:07PM EDT | 2024-11-01 | 33.00 | 33.35 | 33.85 | +5.76 | +21.15% | 19 | 375 | 71.58% |
| TSLA241108C00225000 | 2024-10-04 3:06PM EDT | 2024-11-08 | 34.27 | 35.00 | 35.50 | +5.17 | +17.77% | 25 | 23 | 70.36% |
| TSLA241115C00225000 | 2024-10-04 2:36PM EDT | 2024-11-15 | 35.68 | 36.15 | 36.45 | +5.43 | +17.95% | 192 | 27,130 | 67.80% |
| TSLA241220C00225000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 41.20 | 41.05 | 41.30 | +6.60 | +19.08% | 360 | 43,268 | 62.21% |
| TSLA250117C00225000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 44.70 | 44.70 | 44.95 | +7.05 | +18.73% | 63 | 2,267 | 60.94% |
| TSLA250221C00225000 | 2024-10-04 3:43PM EDT | 2025-02-21 | 49.85 | 49.55 | 50.05 | +7.55 | +17.85% | 154 | 1,360 | 61.76% |
| TSLA250321C00225000 | 2024-10-04 11:21AM EDT | 2025-03-21 | 53.10 | 52.50 | 52.80 | +7.66 | +16.86% | 8 | 2,142 | 61.05% |
| TSLA250417C00225000 | 2024-10-03 3:15PM EDT | 2025-04-17 | 47.95 | 55.15 | 55.90 | 0.00 | - | 4 | 47 | 61.04% |
| TSLA250620C00225000 | 2024-10-04 3:08PM EDT | 2025-06-20 | 60.64 | 61.35 | 61.70 | +6.47 | +11.94% | 92 | 2,354 | 60.88% |
| TSLA250815C00225000 | 2024-10-04 12:02PM EDT | 2025-08-15 | 64.90 | 65.70 | 67.85 | -2.80 | -4.14% | 3 | 218 | 61.51% |
| TSLA250919C00225000 | 2024-10-04 2:05PM EDT | 2025-09-19 | 68.40 | 68.70 | 69.65 | +5.80 | +9.27% | 105 | 876 | 61.09% |
| TSLA261218C00225000 | 2024-10-04 1:59PM EDT | 2026-12-18 | 96.52 | 96.70 | 98.15 | +7.42 | +8.33% | 14 | 864 | 62.11% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00225000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.86 | 1.84 | 1.89 | -2.24 | -54.63% | 11,060 | 6,712 | 79.35% |
| TSLA241018P00225000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | -2.35 | -40.87% | 4,409 | 5,787 | 67.16% |
| TSLA241025P00225000 | 2024-10-04 3:55PM EDT | 2024-10-25 | 6.50 | 6.50 | 6.65 | -3.20 | -32.99% | 202 | 2,569 | 72.75% |
| TSLA241101P00225000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 7.85 | 7.60 | 7.80 | -3.35 | -29.91% | 222 | 520 | 67.85% |
| TSLA241108P00225000 | 2024-10-04 3:55PM EDT | 2024-11-08 | 9.05 | 8.90 | 9.20 | -3.45 | -27.60% | 62 | 131 | 65.92% |
| TSLA241115P00225000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 9.95 | 9.90 | 10.05 | -3.32 | -25.02% | 423 | 5,769 | 63.38% |
| TSLA241220P00225000 | 2024-10-04 3:26PM EDT | 2024-12-20 | 13.90 | 13.75 | 13.90 | -3.07 | -18.09% | 264 | 2,364 | 56.49% |
| TSLA250117P00225000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 16.55 | 16.50 | 16.70 | -3.25 | -16.41% | 427 | 3,057 | 54.27% |
| TSLA250221P00225000 | 2024-10-04 3:18PM EDT | 2025-02-21 | 20.93 | 20.45 | 20.70 | -3.07 | -12.79% | 138 | 5,576 | 54.24% |
| TSLA250321P00225000 | 2024-10-04 3:25PM EDT | 2025-03-21 | 22.87 | 22.60 | 22.85 | -3.48 | -13.21% | 11 | 2,409 | 53.06% |
| TSLA250417P00225000 | 2024-10-04 12:41PM EDT | 2025-04-17 | 25.70 | 24.70 | 25.05 | -2.50 | -8.87% | 1 | 244 | 52.53% |
| TSLA250620P00225000 | 2024-10-04 1:58PM EDT | 2025-06-20 | 29.65 | 29.25 | 29.50 | -3.05 | -9.33% | 6 | 2,915 | 51.53% |
| TSLA250815P00225000 | 2024-10-03 12:14PM EDT | 2025-08-15 | 35.10 | 32.45 | 33.95 | 0.00 | - | 88 | 163 | 51.31% |
| TSLA250919P00225000 | 2024-10-04 1:44PM EDT | 2025-09-19 | 35.00 | 34.65 | 35.00 | -3.05 | -8.02% | 3 | 1,472 | 50.52% |
| TSLA261218P00225000 | 2024-10-02 9:33AM EDT | 2026-12-18 | 55.00 | 53.00 | 53.90 | 0.00 | - | 1 | 887 | 47.74% |
© 2024 Yahoo. All rights reserved.