Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00315000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 1,701 | 1,678 | 79.39% |
| TSLA241018C00315000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.74 | 0.73 | 0.76 | -0.05 | -6.33% | 331 | 2,678 | 70.26% |
| TSLA241025C00315000 | 2024-10-04 3:53PM EDT | 2024-10-25 | 2.37 | 2.29 | 2.37 | +0.36 | +17.91% | 83 | 270 | 74.60% |
| TSLA241101C00315000 | 2024-10-04 3:52PM EDT | 2024-11-01 | 3.10 | 2.99 | 3.10 | +0.78 | +33.62% | 133 | 216 | 69.60% |
| TSLA241108C00315000 | 2024-10-04 1:45PM EDT | 2024-11-08 | 4.15 | 3.90 | 4.15 | +0.96 | +30.09% | 17 | 31 | 67.75% |
| TSLA241115C00315000 | 2024-10-04 3:40PM EDT | 2024-11-15 | 4.82 | 4.70 | 4.85 | +1.02 | +26.84% | 107 | 1,426 | 65.36% |
| TSLA241220C00315000 | 2024-10-04 3:43PM EDT | 2024-12-20 | 8.48 | 8.40 | 8.55 | +1.68 | +24.71% | 152 | 1,801 | 59.51% |
| TSLA250321C00315000 | 2024-10-04 1:16PM EDT | 2025-03-21 | 18.90 | 18.95 | 19.15 | +3.20 | +20.38% | 5 | 793 | 58.32% |
| TSLA250417C00315000 | 2024-10-04 2:27PM EDT | 2025-04-17 | 21.82 | 21.65 | 22.25 | +3.77 | +20.89% | 12 | 214 | 58.37% |
| TSLA250815C00315000 | 2024-10-03 12:47PM EDT | 2025-08-15 | 33.50 | 32.65 | 34.70 | +3.50 | +11.67% | 1 | 79 | 58.94% |
| TSLA250919C00315000 | 2024-10-04 11:55AM EDT | 2025-09-19 | 34.85 | 36.10 | 36.45 | +1.30 | +3.87% | 11 | 124 | 58.60% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00315000 | 2024-10-03 3:54PM EDT | 2024-10-11 | 67.78 | 64.60 | 65.40 | -7.39 | -9.83% | 2 | 211 | 70.31% |
| TSLA241018P00315000 | 2024-10-04 3:27PM EDT | 2024-10-18 | 65.75 | 65.10 | 65.65 | -5.65 | -7.91% | 1 | 122 | 64.11% |
| TSLA241025P00315000 | 2024-10-01 10:22AM EDT | 2024-10-25 | 65.95 | 65.05 | 68.25 | 0.00 | - | 2 | 1 | 69.12% |
| TSLA241101P00315000 | 2024-09-27 11:18AM EDT | 2024-11-01 | 63.86 | 65.80 | 68.35 | 0.00 | - | 1 | 2 | 63.29% |
| TSLA241115P00315000 | 2024-10-02 10:23AM EDT | 2024-11-15 | 75.11 | 68.25 | 68.70 | 0.00 | - | 400 | 826 | 59.53% |
| TSLA241220P00315000 | 2024-09-26 3:41PM EDT | 2024-12-20 | 70.13 | 70.05 | 72.30 | 0.00 | - | - | 2 | 53.03% |
| TSLA250321P00315000 | 2024-10-03 3:37PM EDT | 2025-03-21 | 85.98 | 77.85 | 79.20 | 0.00 | - | 1 | 50 | 50.58% |
| TSLA250417P00315000 | 2024-09-19 11:52AM EDT | 2025-04-17 | 86.52 | 79.45 | 81.55 | 0.00 | - | - | 1 | 50.55% |
| TSLA250919P00315000 | 2024-09-05 10:27AM EDT | 2025-09-19 | 102.00 | 89.95 | 90.40 | 0.00 | - | 8 | 221 | 47.37% |
© 2024 Yahoo. All rights reserved.