Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:275.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004C00275000 | 2024-10-04 3:00PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,295 | 13,203 | 62.50% |
| TSLA241011C00275000 | 2024-10-04 3:03PM EDT | 2024-10-11 | 2.27 | 2.25 | 2.26 | +0.29 | +14.80% | 10,884 | 6,108 | 66.36% |
| TSLA241018C00275000 | 2024-10-04 3:04PM EDT | 2024-10-18 | 4.09 | 4.05 | 4.10 | +0.84 | +26.17% | 2,576 | 18,910 | 60.97% |
| TSLA241025C00275000 | 2024-10-04 3:03PM EDT | 2024-10-25 | 8.00 | 7.90 | 8.00 | +1.62 | +25.59% | 352 | 1,438 | 69.15% |
| TSLA241101C00275000 | 2024-10-04 2:45PM EDT | 2024-11-01 | 9.37 | 9.30 | 9.40 | +1.76 | +23.13% | 155 | 673 | 65.75% |
| TSLA241108C00275000 | 2024-10-04 1:48PM EDT | 2024-11-08 | 11.57 | 10.95 | 11.15 | +2.90 | +33.45% | 41 | 163 | 64.88% |
| TSLA241115C00275000 | 2024-10-04 2:49PM EDT | 2024-11-15 | 12.10 | 12.10 | 12.20 | +2.13 | +21.36% | 227 | 5,188 | 62.78% |
| TSLA241220C00275000 | 2024-10-04 2:51PM EDT | 2024-12-20 | 17.35 | 17.25 | 17.40 | +2.88 | +19.90% | 197 | 675 | 58.28% |
| TSLA250117C00275000 | 2024-10-04 1:41PM EDT | 2025-01-17 | 21.60 | 21.20 | 21.35 | +3.50 | +19.34% | 135 | 3,284 | 57.47% |
| TSLA250221C00275000 | 2024-10-04 1:04PM EDT | 2025-02-21 | 26.90 | 26.55 | 26.70 | +3.83 | +16.60% | 33 | 585 | 58.52% |
| TSLA250321C00275000 | 2024-10-04 2:17PM EDT | 2025-03-21 | 30.09 | 29.60 | 29.75 | +4.69 | +18.46% | 155 | 1,235 | 57.96% |
| TSLA250417C00275000 | 2024-10-04 11:19AM EDT | 2025-04-17 | 33.90 | 32.65 | 32.95 | +6.11 | +21.99% | 11 | 96 | 58.10% |
| TSLA250815C00275000 | 2024-10-04 9:42AM EDT | 2025-08-15 | 44.17 | 44.75 | 45.20 | +2.75 | +6.64% | 4 | 96 | 58.90% |
| TSLA250919C00275000 | 2024-10-04 9:44AM EDT | 2025-09-19 | 47.45 | 47.55 | 47.80 | +5.05 | +11.91% | 70 | 563 | 58.66% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004P00275000 | 2024-10-04 11:13AM EDT | 2024-10-04 | 24.85 | 25.95 | 26.30 | -10.33 | -29.36% | 3 | 3 | 147.27% |
| TSLA241011P00275000 | 2024-10-04 2:59PM EDT | 2024-10-11 | 28.00 | 27.90 | 28.25 | -8.85 | -24.02% | 2,040 | 614 | 73.66% |
| TSLA241018P00275000 | 2024-10-04 3:01PM EDT | 2024-10-18 | 29.70 | 29.70 | 29.85 | -7.50 | -20.16% | 798 | 1,033 | 64.84% |
| TSLA241025P00275000 | 2024-10-04 3:01PM EDT | 2024-10-25 | 33.25 | 33.25 | 33.35 | -7.32 | -18.04% | 11 | 165 | 70.37% |
| TSLA241101P00275000 | 2024-10-04 11:19AM EDT | 2024-11-01 | 33.70 | 34.35 | 34.55 | -4.00 | -10.61% | 5 | 61 | 65.81% |
| TSLA241108P00275000 | 2024-10-04 11:44AM EDT | 2024-11-08 | 39.00 | 35.75 | 35.95 | +1.77 | +4.75% | 129 | 7 | 63.92% |
| TSLA241115P00275000 | 2024-10-04 12:59PM EDT | 2024-11-15 | 37.47 | 36.70 | 36.90 | -6.12 | -14.04% | 21 | 1,029 | 61.44% |
| TSLA241220P00275000 | 2024-10-04 11:28AM EDT | 2024-12-20 | 42.51 | 40.90 | 41.05 | -5.09 | -10.69% | 44 | 239 | 55.09% |
| TSLA250117P00275000 | 2024-10-04 10:14AM EDT | 2025-01-17 | 45.85 | 43.80 | 44.00 | -3.55 | -7.19% | 45 | 264 | 52.84% |
| TSLA250221P00275000 | 2024-10-03 3:52PM EDT | 2025-02-21 | 53.50 | 48.05 | 48.25 | 0.00 | - | 18 | 1,131 | 52.77% |
| TSLA250321P00275000 | 2024-10-04 12:02PM EDT | 2025-03-21 | 51.60 | 50.30 | 50.40 | +0.85 | +1.67% | 12 | 861 | 51.46% |
| TSLA250417P00275000 | 2024-10-03 2:55PM EDT | 2025-04-17 | 57.45 | 52.50 | 52.85 | 0.00 | - | 4 | 120 | 50.98% |
| TSLA250815P00275000 | 2024-10-04 9:54AM EDT | 2025-08-15 | 61.95 | 61.25 | 61.65 | -3.40 | -5.20% | 2 | 36 | 49.84% |
| TSLA250919P00275000 | 2024-10-04 1:21PM EDT | 2025-09-19 | 63.55 | 63.05 | 63.30 | -4.25 | -6.27% | 2 | 247 | 48.98% |
© 2024 Yahoo. All rights reserved.