Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:65.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00065000 | 2024-10-11 2:56PM EDT | 2024-10-18 | 154.18 | 152.75 | 154.55 | 0.00 | - | 1 | 25 | 487.11% |
| TSLA241115C00065000 | 2024-10-07 3:17PM EDT | 2024-11-15 | 177.60 | 153.45 | 154.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA241220C00065000 | 2024-10-10 10:57AM EDT | 2024-12-20 | 175.25 | 153.85 | 154.50 | 0.00 | - | 2 | 18 | 92.19% |
| TSLA250117C00065000 | 2024-10-07 10:25AM EDT | 2025-01-17 | 183.45 | 154.40 | 155.10 | 0.00 | - | 2 | 716 | 118.31% |
| TSLA250221C00065000 | 2024-10-09 1:53PM EDT | 2025-02-21 | 180.00 | 154.60 | 155.30 | 0.00 | - | 5 | 6 | 106.25% |
| TSLA250321C00065000 | 2024-07-10 10:30AM EDT | 2025-03-21 | 196.25 | 134.35 | 135.40 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA250620C00065000 | 2024-08-08 2:31PM EDT | 2025-06-20 | 139.60 | 145.75 | 152.95 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 118.20 | 126.10 | 0.00 | - | 1 | 6 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00065000 | 2024-10-08 12:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,136 | 312.50% |
| TSLA241115P00065000 | 2024-10-11 3:41PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 66 | 4,972 | 132.81% |
| TSLA241220P00065000 | 2024-10-11 12:58PM EDT | 2024-12-20 | 0.08 | 0.04 | 0.07 | 0.00 | - | 4 | 162 | 104.30% |
| TSLA250117P00065000 | 2024-10-14 9:45AM EDT | 2025-01-17 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 15 | 4,011 | 93.95% |
| TSLA250221P00065000 | 2024-10-08 2:42PM EDT | 2025-02-21 | 0.23 | 0.18 | 0.20 | 0.00 | - | 2 | 49 | 86.33% |
| TSLA250321P00065000 | 2024-10-10 11:18AM EDT | 2025-03-21 | 0.28 | 0.24 | 0.27 | 0.00 | - | 1 | 895 | 81.45% |
| TSLA250620P00065000 | 2024-10-14 9:46AM EDT | 2025-06-20 | 0.61 | 0.58 | 0.62 | -0.05 | -7.58% | 50 | 1,846 | 73.54% |
| TSLA250919P00065000 | 2024-10-14 10:16AM EDT | 2025-09-19 | 1.03 | 0.97 | 1.03 | +0.01 | +0.98% | 1 | 1,058 | 68.65% |
| TSLA270115P00065000 | 2024-10-09 10:49AM EDT | 2027-01-15 | 3.35 | 3.20 | 4.15 | 0.00 | - | - | 18 | 58.28% |
© 2024 Yahoo. All rights reserved.