Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00240000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.87 | 0.86 | 0.87 | -8.98 | -91.17% | 42,867 | 13,938 | 59.96% |
| TSLA241025C00240000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 4.10 | 4.10 | 4.20 | -10.60 | -72.11% | 10,543 | 1,598 | 70.67% |
| TSLA241101C00240000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 5.49 | 5.40 | 5.55 | -10.91 | -66.52% | 4,217 | 1,395 | 64.82% |
| TSLA241108C00240000 | 2024-10-11 3:59PM EDT | 2024-11-08 | 7.05 | 6.90 | 7.05 | -11.35 | -61.68% | 715 | 605 | 63.06% |
| TSLA241115C00240000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 8.04 | 7.95 | 8.10 | -11.46 | -58.77% | 4,588 | 11,439 | 60.58% |
| TSLA241122C00240000 | 2024-10-11 3:58PM EDT | 2024-11-22 | 9.00 | 8.90 | 9.05 | -11.85 | -56.83% | 793 | 200 | 58.73% |
| TSLA241220C00240000 | 2024-10-11 3:59PM EDT | 2024-12-20 | 12.57 | 12.50 | 12.65 | -12.42 | -49.70% | 2,461 | 25,663 | 55.35% |
| TSLA250117C00240000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 16.05 | 16.00 | 16.15 | -12.75 | -44.27% | 1,092 | 13,697 | 54.73% |
| TSLA250221C00240000 | 2024-10-11 3:59PM EDT | 2025-02-21 | 20.96 | 20.90 | 21.10 | -13.44 | -39.07% | 1,643 | 1,314 | 56.46% |
| TSLA250321C00240000 | 2024-10-11 3:59PM EDT | 2025-03-21 | 23.74 | 23.65 | 23.85 | -13.26 | -35.84% | 477 | 3,253 | 56.09% |
| TSLA250417C00240000 | 2024-10-11 3:58PM EDT | 2025-04-17 | 26.56 | 26.35 | 26.75 | -13.60 | -33.86% | 142 | 282 | 56.39% |
| TSLA250620C00240000 | 2024-10-11 3:57PM EDT | 2025-06-20 | 32.32 | 32.20 | 32.45 | -14.03 | -30.27% | 186 | 6,747 | 56.68% |
| TSLA250815C00240000 | 2024-10-11 3:21PM EDT | 2025-08-15 | 37.74 | 36.90 | 37.75 | -13.61 | -26.50% | 52 | 237 | 57.54% |
| TSLA250919C00240000 | 2024-10-11 3:59PM EDT | 2025-09-19 | 39.69 | 39.55 | 40.05 | -14.51 | -26.77% | 270 | 647 | 57.47% |
| TSLA251219C00240000 | 2024-10-11 3:44PM EDT | 2025-12-19 | 46.48 | 46.10 | 46.50 | -14.42 | -23.68% | 103 | 4,906 | 58.00% |
| TSLA260116C00240000 | 2024-10-11 3:30PM EDT | 2026-01-16 | 48.45 | 47.70 | 48.30 | -14.76 | -23.35% | 96 | 6,786 | 57.98% |
| TSLA260618C00240000 | 2024-10-11 3:51PM EDT | 2026-06-18 | 57.70 | 57.20 | 57.75 | -17.11 | -22.87% | 28 | 1,536 | 58.84% |
| TSLA261218C00240000 | 2024-10-11 3:32PM EDT | 2026-12-18 | 67.32 | 66.85 | 67.50 | -16.17 | -19.37% | 152 | 4,034 | 59.53% |
| TSLA270115C00240000 | 2024-10-11 3:56PM EDT | 2027-01-15 | 69.15 | 68.40 | 69.45 | -15.85 | -18.65% | 60 | 435 | 59.93% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00240000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 23.02 | 22.80 | 23.20 | +12.06 | +110.04% | 5,302 | 8,499 | 58.69% |
| TSLA241025P00240000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 25.85 | 25.95 | 26.15 | +10.46 | +67.97% | 1,143 | 3,074 | 68.37% |
| TSLA241101P00240000 | 2024-10-11 3:58PM EDT | 2024-11-01 | 27.27 | 26.70 | 27.45 | +10.52 | +62.81% | 369 | 966 | 61.33% |
| TSLA241108P00240000 | 2024-10-11 3:56PM EDT | 2024-11-08 | 28.20 | 28.35 | 28.60 | +9.60 | +51.61% | 117 | 309 | 59.72% |
| TSLA241115P00240000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 29.20 | 29.15 | 29.45 | +9.55 | +48.60% | 6,107 | 11,502 | 56.73% |
| TSLA241122P00240000 | 2024-10-11 3:53PM EDT | 2024-11-22 | 29.96 | 29.85 | 30.30 | +9.56 | +46.86% | 58 | 312 | 54.61% |
| TSLA241220P00240000 | 2024-10-11 3:51PM EDT | 2024-12-20 | 32.85 | 32.70 | 33.00 | +9.15 | +38.61% | 322 | 2,682 | 50.02% |
| TSLA250117P00240000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 35.15 | 35.40 | 35.65 | +8.35 | +31.16% | 5,382 | 13,035 | 48.72% |
| TSLA250221P00240000 | 2024-10-11 3:58PM EDT | 2025-02-21 | 39.36 | 38.95 | 39.65 | +8.33 | +26.84% | 66 | 2,179 | 49.61% |
| TSLA250321P00240000 | 2024-10-11 3:51PM EDT | 2025-03-21 | 41.30 | 41.35 | 41.55 | +9.05 | +28.06% | 299 | 2,099 | 48.41% |
| TSLA250417P00240000 | 2024-10-11 3:44PM EDT | 2025-04-17 | 43.50 | 43.05 | 43.70 | +8.00 | +22.54% | 20 | 235 | 48.26% |
| TSLA250620P00240000 | 2024-10-11 12:03PM EDT | 2025-06-20 | 46.40 | 47.55 | 47.85 | +7.15 | +18.22% | 116 | 4,406 | 47.44% |
| TSLA250815P00240000 | 2024-10-11 11:51AM EDT | 2025-08-15 | 50.46 | 50.90 | 51.70 | +8.56 | +20.43% | 14 | 98 | 47.73% |
| TSLA250919P00240000 | 2024-10-11 3:20PM EDT | 2025-09-19 | 52.30 | 52.55 | 53.30 | +6.60 | +14.44% | 222 | 1,598 | 47.13% |
| TSLA251219P00240000 | 2024-10-11 3:47PM EDT | 2025-12-19 | 57.51 | 57.15 | 57.75 | +7.00 | +13.86% | 144 | 3,102 | 46.59% |
| TSLA260116P00240000 | 2024-10-11 3:58PM EDT | 2026-01-16 | 58.70 | 58.40 | 58.85 | +6.90 | +13.32% | 18 | 6,477 | 46.29% |
| TSLA260618P00240000 | 2024-10-11 12:43PM EDT | 2026-06-18 | 63.80 | 64.50 | 65.05 | +6.15 | +10.67% | 23 | 1,652 | 45.65% |
| TSLA261218P00240000 | 2024-10-11 1:26PM EDT | 2026-12-18 | 69.93 | 70.50 | 71.15 | +5.00 | +7.70% | 2,113 | 2,510 | 44.88% |
| TSLA270115P00240000 | 2024-10-11 3:12PM EDT | 2027-01-15 | 71.20 | 70.90 | 72.60 | +6.50 | +10.05% | 27 | 385 | 45.25% |
© 2024 Yahoo. All rights reserved.