Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00220000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 31.48 | 31.20 | 31.70 | +7.33 | +30.35% | 511 | 2,820 | 82.72% |
| TSLA241018C00220000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 32.87 | 32.80 | 33.10 | +6.97 | +26.91% | 630 | 10,695 | 71.26% |
| TSLA241025C00220000 | 2024-10-04 3:37PM EDT | 2024-10-25 | 36.00 | 35.65 | 36.10 | +7.51 | +26.36% | 436 | 770 | 76.28% |
| TSLA241101C00220000 | 2024-10-04 3:40PM EDT | 2024-11-01 | 37.35 | 36.90 | 37.40 | +8.01 | +27.30% | 1,334 | 786 | 72.02% |
| TSLA241108C00220000 | 2024-10-04 2:20PM EDT | 2024-11-08 | 38.20 | 38.50 | 38.90 | +7.05 | +22.63% | 46 | 48 | 70.80% |
| TSLA241115C00220000 | 2024-10-04 3:48PM EDT | 2024-11-15 | 39.74 | 39.55 | 39.85 | +7.24 | +22.28% | 168 | 6,024 | 68.26% |
| TSLA241220C00220000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 44.25 | 44.20 | 44.55 | +7.15 | +19.27% | 26 | 4,219 | 62.65% |
| TSLA250117C00220000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 47.95 | 47.80 | 48.00 | +6.20 | +14.85% | 74 | 12,002 | 61.35% |
| TSLA250221C00220000 | 2024-10-04 1:13PM EDT | 2025-02-21 | 52.15 | 52.50 | 52.90 | +6.62 | +14.54% | 6 | 2,561 | 62.08% |
| TSLA250321C00220000 | 2024-10-04 3:43PM EDT | 2025-03-21 | 55.63 | 55.35 | 55.65 | +6.97 | +14.32% | 16 | 1,775 | 61.39% |
| TSLA250417C00220000 | 2024-10-03 3:58PM EDT | 2025-04-17 | 51.70 | 57.65 | 58.65 | 0.00 | - | 6 | 79 | 61.11% |
| TSLA250620C00220000 | 2024-10-04 2:43PM EDT | 2025-06-20 | 63.22 | 64.00 | 64.35 | +5.90 | +10.29% | 5 | 4,731 | 61.16% |
| TSLA250815C00220000 | 2024-10-04 3:26PM EDT | 2025-08-15 | 69.00 | 68.80 | 69.70 | +6.75 | +10.84% | 62 | 222 | 61.67% |
| TSLA250919C00220000 | 2024-10-03 3:43PM EDT | 2025-09-19 | 63.85 | 71.25 | 72.25 | 0.00 | - | 16 | 988 | 61.42% |
| TSLA251219C00220000 | 2024-10-04 3:46PM EDT | 2025-12-19 | 78.20 | 77.90 | 78.80 | +8.02 | +11.43% | 42 | 3,519 | 61.60% |
| TSLA260116C00220000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 80.20 | 79.80 | 80.55 | +7.92 | +10.96% | 17 | 3,116 | 61.58% |
| TSLA260618C00220000 | 2024-10-04 10:03AM EDT | 2026-06-18 | 87.23 | 88.80 | 90.10 | +6.24 | +7.70% | 1 | 2,655 | 61.74% |
| TSLA261218C00220000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 100.00 | 98.80 | 100.00 | +7.94 | +8.62% | 5 | 2,090 | 62.21% |
| TSLA270115C00220000 | 2024-10-04 10:44AM EDT | 2027-01-15 | 100.00 | 99.15 | 103.05 | +7.95 | +8.64% | 1 | 261 | 62.51% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00220000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.24 | 1.22 | 1.24 | -1.64 | -56.94% | 10,117 | 8,365 | 80.22% |
| TSLA241018P00220000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 2.49 | 2.49 | 2.54 | -1.98 | -44.30% | 1,890 | 10,399 | 68.04% |
| TSLA241025P00220000 | 2024-10-04 3:54PM EDT | 2024-10-25 | 5.28 | 5.20 | 5.30 | -2.43 | -31.52% | 434 | 2,043 | 73.02% |
| TSLA241101P00220000 | 2024-10-04 3:47PM EDT | 2024-11-01 | 6.35 | 6.20 | 6.40 | -2.54 | -28.57% | 354 | 1,143 | 68.21% |
| TSLA241108P00220000 | 2024-10-04 3:55PM EDT | 2024-11-08 | 7.58 | 7.50 | 7.65 | -2.67 | -26.05% | 158 | 225 | 66.37% |
| TSLA241115P00220000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 8.45 | 8.35 | 8.50 | -2.65 | -23.87% | 852 | 5,245 | 63.73% |
| TSLA241220P00220000 | 2024-10-04 3:47PM EDT | 2024-12-20 | 12.06 | 12.00 | 12.10 | -2.73 | -18.46% | 276 | 6,765 | 56.73% |
| TSLA250117P00220000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 14.70 | 14.65 | 14.80 | -3.10 | -17.42% | 248 | 12,619 | 54.53% |
| TSLA250221P00220000 | 2024-10-04 2:59PM EDT | 2025-02-21 | 18.80 | 18.45 | 18.65 | -3.05 | -13.96% | 10 | 3,918 | 54.46% |
| TSLA250321P00220000 | 2024-10-04 3:32PM EDT | 2025-03-21 | 20.70 | 20.55 | 20.75 | -2.95 | -12.47% | 52 | 4,930 | 53.29% |
| TSLA250417P00220000 | 2024-10-04 12:09PM EDT | 2025-04-17 | 24.15 | 22.60 | 22.90 | -1.35 | -5.29% | 8 | 403 | 52.77% |
| TSLA250620P00220000 | 2024-10-04 12:22PM EDT | 2025-06-20 | 28.20 | 27.05 | 27.25 | -1.96 | -6.50% | 56 | 5,069 | 51.76% |
| TSLA250815P00220000 | 2024-10-03 2:40PM EDT | 2025-08-15 | 33.90 | 30.10 | 31.55 | 0.00 | - | 10 | 231 | 51.44% |
| TSLA250919P00220000 | 2024-10-04 2:00PM EDT | 2025-09-19 | 32.85 | 32.30 | 32.65 | -2.68 | -7.54% | 8 | 1,929 | 50.72% |
| TSLA251219P00220000 | 2024-10-04 1:50PM EDT | 2025-12-19 | 37.40 | 36.95 | 37.35 | -2.95 | -7.31% | 14 | 2,868 | 50.02% |
| TSLA260116P00220000 | 2024-10-04 3:03PM EDT | 2026-01-16 | 38.71 | 38.15 | 38.55 | -2.79 | -6.72% | 3 | 6,769 | 49.92% |
| TSLA260618P00220000 | 2024-10-04 3:57PM EDT | 2026-06-18 | 44.65 | 44.30 | 45.05 | -3.00 | -6.30% | 3 | 2,592 | 49.04% |
| TSLA261218P00220000 | 2024-10-04 3:02PM EDT | 2026-12-18 | 51.15 | 50.50 | 51.40 | -2.43 | -4.54% | 32 | 3,691 | 48.03% |
| TSLA270115P00220000 | 2024-10-04 2:03PM EDT | 2027-01-15 | 51.35 | 50.65 | 53.15 | -3.42 | -6.24% | 10 | 934 | 48.56% |
© 2024 Yahoo. All rights reserved.