Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00285000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 4,604 | 8,689 | 119.14% |
| TSLA241018C00285000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 1.40 | 1.38 | 1.41 | -0.18 | -11.39% | 2,701 | 20,622 | 80.01% |
| TSLA241025C00285000 | 2024-10-09 3:59PM EDT | 2024-10-25 | 3.92 | 3.80 | 3.95 | -0.63 | -13.85% | 1,212 | 1,084 | 81.68% |
| TSLA241101C00285000 | 2024-10-09 3:49PM EDT | 2024-11-01 | 4.99 | 4.85 | 5.00 | -0.56 | -10.09% | 195 | 636 | 74.35% |
| TSLA241108C00285000 | 2024-10-09 3:53PM EDT | 2024-11-08 | 6.30 | 6.00 | 6.15 | -0.85 | -11.89% | 157 | 105 | 70.69% |
| TSLA241115C00285000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 7.01 | 6.90 | 7.05 | -0.89 | -11.27% | 213 | 5,096 | 67.41% |
| TSLA241122C00285000 | 2024-10-09 3:59PM EDT | 2024-11-22 | 7.65 | 7.70 | 7.95 | -1.50 | -16.39% | 228 | 165 | 64.95% |
| TSLA241220C00285000 | 2024-10-09 3:19PM EDT | 2024-12-20 | 11.19 | 11.10 | 11.25 | -1.22 | -9.83% | 539 | 1,054 | 59.96% |
| TSLA250117C00285000 | 2024-10-09 3:31PM EDT | 2025-01-17 | 14.76 | 14.50 | 14.70 | -1.49 | -9.17% | 38 | 1,740 | 58.38% |
| TSLA250221C00285000 | 2024-10-09 2:12PM EDT | 2025-02-21 | 20.25 | 19.40 | 19.60 | -1.06 | -4.97% | 7 | 416 | 59.12% |
| TSLA250321C00285000 | 2024-10-09 1:49PM EDT | 2025-03-21 | 23.55 | 22.20 | 22.45 | -0.80 | -3.29% | 17 | 1,386 | 58.35% |
| TSLA250417C00285000 | 2024-10-09 3:48PM EDT | 2025-04-17 | 25.40 | 25.05 | 25.45 | -2.00 | -7.30% | 1 | 107 | 58.36% |
| TSLA250815C00285000 | 2024-10-09 10:29AM EDT | 2025-08-15 | 39.75 | 36.65 | 37.20 | +0.45 | +1.15% | 15 | 89 | 58.95% |
| TSLA250919C00285000 | 2024-10-09 10:24AM EDT | 2025-09-19 | 41.80 | 39.35 | 39.65 | -2.38 | -5.39% | 2 | 875 | 58.63% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00285000 | 2024-10-09 3:36PM EDT | 2024-10-11 | 43.01 | 43.90 | 44.20 | +2.91 | +7.26% | 15 | 535 | 103.13% |
| TSLA241018P00285000 | 2024-10-09 2:41PM EDT | 2024-10-18 | 44.15 | 44.85 | 45.15 | +2.80 | +6.77% | 143 | 2,113 | 74.56% |
| TSLA241025P00285000 | 2024-10-09 10:49AM EDT | 2024-10-25 | 43.30 | 46.90 | 47.50 | -0.35 | -0.80% | 8 | 31 | 76.93% |
| TSLA241101P00285000 | 2024-10-04 10:33AM EDT | 2024-11-01 | 45.55 | 47.20 | 48.25 | +2.02 | +4.64% | 10 | 47 | 67.52% |
| TSLA241108P00285000 | 2024-10-04 10:07AM EDT | 2024-11-08 | 45.61 | 48.20 | 49.35 | 0.00 | - | 2 | 1 | 64.61% |
| TSLA241115P00285000 | 2024-10-07 11:51AM EDT | 2024-11-15 | 47.67 | 49.25 | 50.20 | 0.00 | - | 2 | 122 | 62.38% |
| TSLA241220P00285000 | 2024-10-09 11:17AM EDT | 2024-12-20 | 49.98 | 52.25 | 53.35 | +0.98 | +2.00% | 2 | 50 | 53.68% |
| TSLA250117P00285000 | 2024-10-08 10:02AM EDT | 2025-01-17 | 54.40 | 54.90 | 55.50 | 0.00 | - | 5 | 194 | 51.06% |
| TSLA250221P00285000 | 2024-10-09 10:44AM EDT | 2025-02-21 | 56.42 | 57.85 | 59.50 | -0.28 | -0.49% | 1 | 38 | 50.50% |
| TSLA250321P00285000 | 2024-10-08 3:34PM EDT | 2025-03-21 | 58.80 | 60.75 | 61.25 | 0.00 | - | 2 | 62 | 50.24% |
| TSLA250417P00285000 | 2024-10-07 11:21AM EDT | 2025-04-17 | 62.00 | 62.70 | 63.45 | 0.00 | - | 2 | 56 | 49.86% |
| TSLA250815P00285000 | 2024-10-07 11:07AM EDT | 2025-08-15 | 70.85 | 70.90 | 72.85 | 0.00 | - | 5 | 8 | 49.88% |
| TSLA250919P00285000 | 2024-10-09 12:33PM EDT | 2025-09-19 | 70.85 | 72.70 | 73.05 | -0.40 | -0.56% | 14 | 218 | 47.50% |
© 2024 Yahoo. All rights reserved.