Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:35.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00035000 | 2024-09-30 1:55PM EDT | 2024-10-18 | 224.95 | 183.85 | 185.50 | 0.00 | - | 4 | 107 | 724.61% |
| TSLA250117C00035000 | 2024-10-07 3:49PM EDT | 2025-01-17 | 206.87 | 184.70 | 185.55 | 0.00 | - | 19 | 508 | 187.11% |
| TSLA250620C00035000 | 2024-07-05 10:00AM EDT | 2025-06-20 | 215.58 | 172.40 | 176.55 | 0.00 | - | 5 | 20 | 0.00% |
| TSLA250919C00035000 | 2024-05-28 9:39AM EDT | 2025-09-19 | 142.22 | 160.05 | 167.80 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00035000 | 2024-09-12 2:28PM EDT | 2025-12-19 | 197.48 | 181.35 | 189.25 | 0.00 | - | 4 | 179 | 91.21% |
| TSLA260618C00035000 | 2024-08-20 10:45AM EDT | 2026-06-18 | 192.00 | 205.00 | 213.00 | 0.00 | - | - | 6 | 231.96% |
| TSLA261218C00035000 | 2024-09-24 9:53AM EDT | 2026-12-18 | 226.50 | 187.10 | 192.05 | 0.00 | - | - | 14 | 98.56% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00035000 | 2024-09-19 3:10PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,000 | 5,558 | 475.00% |
| TSLA250117P00035000 | 2024-10-10 9:30AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 9,461 | 121.88% |
| TSLA250620P00035000 | 2024-10-11 10:59AM EDT | 2025-06-20 | 0.14 | 0.13 | 0.15 | 0.00 | - | 12 | 725 | 90.14% |
| TSLA250919P00035000 | 2024-10-11 3:58PM EDT | 2025-09-19 | 0.23 | 0.22 | 0.28 | 0.00 | - | 23 | 198 | 83.01% |
| TSLA251219P00035000 | 2024-10-11 11:57AM EDT | 2025-12-19 | 0.41 | 0.33 | 0.40 | 0.00 | - | 8 | 423 | 77.69% |
| TSLA260618P00035000 | 2024-10-11 9:55AM EDT | 2026-06-18 | 0.77 | 0.65 | 0.75 | 0.00 | - | 5 | 275 | 72.07% |
| TSLA261218P00035000 | 2024-10-11 3:46PM EDT | 2026-12-18 | 1.06 | 0.98 | 1.06 | 0.00 | - | 1 | 512 | 67.48% |
© 2024 Yahoo. All rights reserved.