Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00340000 | 2024-10-07 3:53PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,135 | 3,593 | 117.19% |
| TSLA241018C00340000 | 2024-10-07 3:48PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.22 | -0.09 | -30.00% | 581 | 8,277 | 90.04% |
| TSLA241025C00340000 | 2024-10-07 3:44PM EDT | 2024-10-25 | 0.86 | 0.81 | 0.85 | -0.26 | -23.21% | 81 | 519 | 87.26% |
| TSLA241101C00340000 | 2024-10-07 3:51PM EDT | 2024-11-01 | 1.21 | 1.14 | 1.21 | -0.38 | -23.90% | 138 | 270 | 79.15% |
| TSLA241108C00340000 | 2024-10-07 3:35PM EDT | 2024-11-08 | 1.68 | 1.61 | 1.70 | -0.48 | -22.22% | 69 | 31 | 75.12% |
| TSLA241115C00340000 | 2024-10-07 3:58PM EDT | 2024-11-15 | 2.05 | 2.02 | 2.07 | -0.64 | -23.79% | 104 | 981 | 71.36% |
| TSLA241122C00340000 | 2024-10-07 2:11PM EDT | 2024-11-22 | 2.60 | 2.26 | 2.81 | -0.34 | -11.56% | 1 | 4 | 69.14% |
| TSLA241220C00340000 | 2024-10-07 3:33PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.35 | -1.00 | -18.69% | 59 | 1,800 | 62.67% |
| TSLA250117C00340000 | 2024-10-07 3:21PM EDT | 2025-01-17 | 6.61 | 6.45 | 6.55 | -1.09 | -14.16% | 93 | 3,850 | 60.50% |
| TSLA250221C00340000 | 2024-10-07 2:30PM EDT | 2025-02-21 | 10.21 | 9.85 | 10.05 | -1.62 | -13.69% | 10 | 375 | 60.46% |
| TSLA250321C00340000 | 2024-10-07 3:43PM EDT | 2025-03-21 | 12.27 | 12.10 | 12.30 | -1.97 | -13.83% | 58 | 6,720 | 59.55% |
| TSLA250417C00340000 | 2024-10-04 1:37PM EDT | 2025-04-17 | 16.84 | 14.25 | 14.80 | 0.00 | - | 1 | 238 | 59.26% |
| TSLA250620C00340000 | 2024-10-07 2:59PM EDT | 2025-06-20 | 20.00 | 19.95 | 20.10 | -2.75 | -12.09% | 112 | 3,146 | 59.13% |
| TSLA250815C00340000 | 2024-10-03 12:06PM EDT | 2025-08-15 | 25.69 | 23.65 | 26.20 | 0.00 | - | 8 | 124 | 59.53% |
| TSLA250919C00340000 | 2024-10-07 11:51AM EDT | 2025-09-19 | 28.20 | 27.10 | 27.40 | +1.20 | +4.44% | 7 | 1,556 | 59.07% |
| TSLA251219C00340000 | 2024-10-07 10:22AM EDT | 2025-12-19 | 36.80 | 33.85 | 34.30 | -0.45 | -1.21% | 5 | 2,178 | 59.28% |
| TSLA260116C00340000 | 2024-10-07 3:59PM EDT | 2026-01-16 | 36.20 | 35.85 | 36.25 | -2.01 | -5.26% | 2 | 2,060 | 59.33% |
| TSLA260618C00340000 | 2024-10-07 2:29PM EDT | 2026-06-18 | 47.50 | 45.80 | 47.05 | -2.85 | -5.66% | 1,018 | 5,104 | 59.83% |
| TSLA261218C00340000 | 2024-10-07 11:01AM EDT | 2026-12-18 | 58.17 | 56.95 | 57.80 | -2.94 | -4.81% | 2 | 1,677 | 60.25% |
| TSLA270115C00340000 | 2024-10-04 12:10PM EDT | 2027-01-15 | 61.42 | 57.75 | 61.85 | 0.00 | - | 11 | 38 | 60.90% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00340000 | 2024-10-07 3:57PM EDT | 2024-10-11 | 98.77 | 98.75 | 99.60 | +7.87 | +8.66% | 11 | 11 | 103.13% |
| TSLA241018P00340000 | 2024-10-07 3:41PM EDT | 2024-10-18 | 98.76 | 98.85 | 99.55 | +0.46 | +0.47% | 4 | 32 | 71.88% |
| TSLA241025P00340000 | 2024-10-04 9:32AM EDT | 2024-10-25 | 93.64 | 98.90 | 100.00 | 0.00 | - | 1 | 2 | 73.14% |
| TSLA241115P00340000 | 2024-10-07 3:41PM EDT | 2024-11-15 | 99.78 | 99.50 | 100.70 | +10.18 | +11.36% | 6 | 95 | 60.60% |
| TSLA241220P00340000 | 2024-09-20 10:51AM EDT | 2024-12-20 | 103.90 | 100.70 | 102.05 | 0.00 | - | 28 | 35 | 52.76% |
| TSLA250117P00340000 | 2024-10-07 2:30PM EDT | 2025-01-17 | 100.70 | 102.20 | 103.20 | -0.84 | -0.83% | 3 | 37 | 50.58% |
| TSLA250221P00340000 | 2024-10-03 10:23AM EDT | 2025-02-21 | 101.26 | 102.95 | 105.80 | 0.00 | - | 4 | 3 | 52.57% |
| TSLA250321P00340000 | 2024-10-03 10:24AM EDT | 2025-03-21 | 102.22 | 104.75 | 107.70 | 0.00 | - | 1 | 8 | 52.16% |
| TSLA250417P00340000 | 2024-10-04 12:45PM EDT | 2025-04-17 | 102.01 | 105.30 | 109.55 | 0.00 | - | 1 | 10 | 51.92% |
| TSLA250620P00340000 | 2024-09-30 3:48PM EDT | 2025-06-20 | 99.20 | 109.70 | 112.10 | 0.00 | - | 2 | 124 | 48.96% |
| TSLA250815P00340000 | 2024-10-02 3:54PM EDT | 2025-08-15 | 108.96 | 111.70 | 116.35 | 0.00 | - | 2 | 18 | 50.00% |
| TSLA250919P00340000 | 2024-10-03 10:19AM EDT | 2025-09-19 | 111.80 | 115.05 | 115.85 | 0.00 | - | 100 | 102 | 46.80% |
| TSLA251219P00340000 | 2024-10-01 10:44AM EDT | 2025-12-19 | 114.69 | 118.85 | 120.50 | 0.00 | - | 2 | 1,174 | 46.61% |
| TSLA260116P00340000 | 2024-10-04 12:34PM EDT | 2026-01-16 | 118.36 | 120.00 | 121.95 | +1.76 | +1.51% | 2 | 214 | 46.64% |
| TSLA260618P00340000 | 2024-10-03 3:08PM EDT | 2026-06-18 | 127.43 | 125.85 | 128.30 | 0.00 | - | 3 | 327 | 45.84% |
| TSLA261218P00340000 | 2024-10-07 9:49AM EDT | 2026-12-18 | 129.50 | 132.00 | 133.75 | +1.05 | +0.82% | 10 | 346 | 44.22% |
| TSLA270115P00340000 | 2024-10-02 2:11PM EDT | 2027-01-15 | 131.15 | 130.40 | 135.70 | 0.00 | - | 2 | 2 | 44.84% |
© 2024 Yahoo. All rights reserved.