Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00085000 | 2024-07-02 3:49PM EDT | 2024-10-18 | 146.13 | 132.65 | 133.65 | 0.00 | - | 3 | 19 | 0.00% |
| TSLA241101C00085000 | 2024-10-03 2:59PM EDT | 2024-11-01 | 154.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241108C00085000 | 2024-10-03 2:59PM EDT | 2024-11-08 | 154.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00085000 | 2024-10-04 11:34AM EDT | 2024-11-15 | 161.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00085000 | 2024-10-01 2:43PM EDT | 2024-12-20 | 175.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250117C00085000 | 2024-10-01 2:47PM EDT | 2025-01-17 | 175.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250221C00085000 | 2024-10-04 9:32AM EDT | 2025-02-21 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00085000 | 2024-07-12 2:27PM EDT | 2025-03-21 | 169.87 | 117.55 | 121.30 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA250620C00085000 | 2024-10-04 9:32AM EDT | 2025-06-20 | 166.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-10-01 9:30AM EDT | 2025-09-19 | 183.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00085000 | 2024-09-20 9:41AM EDT | 2025-12-19 | 163.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00085000 | 2024-09-06 3:22PM EDT | 2026-01-16 | 138.50 | 172.40 | 173.70 | 0.00 | - | 2 | 901 | 108.37% |
| TSLA260618C00085000 | 2024-09-25 1:31PM EDT | 2026-06-18 | 182.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA261218C00085000 | 2024-09-25 1:36PM EDT | 2026-12-18 | 185.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA270115C00085000 | 2024-09-30 12:38PM EDT | 2027-01-15 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00085000 | 2024-09-23 2:53PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA241018P00085000 | 2024-10-07 11:24AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA241025P00085000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TSLA241101P00085000 | 2024-10-07 2:04PM EDT | 2024-11-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA241108P00085000 | 2024-09-30 2:25PM EDT | 2024-11-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA241115P00085000 | 2024-10-03 10:44AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241220P00085000 | 2024-10-07 12:59PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250117P00085000 | 2024-10-07 3:55PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA250221P00085000 | 2024-10-04 3:34PM EDT | 2025-02-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250321P00085000 | 2024-10-04 11:22AM EDT | 2025-03-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA250417P00085000 | 2024-10-04 9:31AM EDT | 2025-04-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250620P00085000 | 2024-09-24 10:56AM EDT | 2025-06-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919P00085000 | 2024-09-27 1:37PM EDT | 2025-09-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA251219P00085000 | 2024-10-01 12:39PM EDT | 2025-12-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA260116P00085000 | 2024-10-07 10:42AM EDT | 2026-01-16 | 2.92 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TSLA260618P00085000 | 2024-09-19 12:11PM EDT | 2026-06-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA261218P00085000 | 2024-10-03 3:21PM EDT | 2026-12-18 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA270115P00085000 | 2024-10-07 2:50PM EDT | 2027-01-15 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.