Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:380.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00380000 | 2024-10-11 10:26AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,927 | 312.50% |
| TSLA241018C00380000 | 2024-10-11 11:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 136 | 3,516 | 112.50% |
| TSLA241025C00380000 | 2024-10-11 10:35AM EDT | 2024-10-25 | 0.05 | 0.03 | 0.05 | -0.22 | -81.48% | 270 | 134 | 96.48% |
| TSLA241101C00380000 | 2024-10-11 1:30PM EDT | 2024-11-01 | 0.08 | 0.07 | 0.09 | -0.37 | -82.22% | 31 | 68 | 85.35% |
| TSLA241108C00380000 | 2024-10-11 1:30PM EDT | 2024-11-08 | 0.15 | 0.13 | 0.15 | -0.45 | -75.00% | 16 | 29 | 79.10% |
| TSLA241115C00380000 | 2024-10-11 1:32PM EDT | 2024-11-15 | 0.20 | 0.20 | 0.21 | -0.57 | -74.03% | 194 | 860 | 74.32% |
| TSLA241122C00380000 | 2024-10-10 11:58AM EDT | 2024-11-22 | 0.30 | 0.24 | 0.28 | -0.68 | -69.39% | 1 | 10 | 70.12% |
| TSLA241220C00380000 | 2024-10-11 1:11PM EDT | 2024-12-20 | 0.64 | 0.63 | 0.65 | -1.19 | -65.03% | 162 | 1,864 | 62.01% |
| TSLA250117C00380000 | 2024-10-11 1:35PM EDT | 2025-01-17 | 1.23 | 1.23 | 1.26 | -1.85 | -60.06% | 1,463 | 5,427 | 58.74% |
| TSLA250221C00380000 | 2024-10-11 1:21PM EDT | 2025-02-21 | 2.52 | 2.49 | 2.54 | -2.78 | -52.45% | 139 | 688 | 58.02% |
| TSLA250321C00380000 | 2024-10-11 1:18PM EDT | 2025-03-21 | 3.46 | 3.45 | 3.50 | -3.74 | -51.94% | 68 | 1,205 | 56.75% |
| TSLA250417C00380000 | 2024-10-11 12:45PM EDT | 2025-04-17 | 4.70 | 4.60 | 4.70 | -5.30 | -53.00% | 9 | 46 | 56.43% |
| TSLA250620C00380000 | 2024-10-11 1:08PM EDT | 2025-06-20 | 7.69 | 7.70 | 7.80 | -5.56 | -41.96% | 312 | 2,587 | 56.13% |
| TSLA250815C00380000 | 2024-10-11 11:46AM EDT | 2025-08-15 | 10.90 | 10.85 | 11.15 | -7.05 | -39.28% | 5 | 56 | 56.68% |
| TSLA250919C00380000 | 2024-10-11 10:48AM EDT | 2025-09-19 | 12.95 | 12.65 | 12.85 | -7.05 | -35.25% | 5 | 400 | 56.48% |
| TSLA251219C00380000 | 2024-10-11 9:51AM EDT | 2025-12-19 | 18.30 | 17.75 | 17.95 | -5.55 | -23.27% | 2 | 1,974 | 56.84% |
| TSLA260116C00380000 | 2024-10-11 10:48AM EDT | 2026-01-16 | 19.15 | 19.25 | 19.50 | -9.00 | -31.97% | 9 | 827 | 56.91% |
| TSLA260618C00380000 | 2024-10-11 11:31AM EDT | 2026-06-18 | 27.68 | 27.65 | 27.95 | -10.03 | -26.60% | 4 | 1,364 | 57.55% |
| TSLA261218C00380000 | 2024-10-11 1:19PM EDT | 2026-12-18 | 37.13 | 37.15 | 37.55 | -11.82 | -24.15% | 230 | 3,876 | 58.22% |
| TSLA270115C00380000 | 2024-10-11 9:41AM EDT | 2027-01-15 | 38.94 | 37.90 | 39.95 | -10.56 | -21.33% | 1 | 24 | 58.45% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00380000 | 2024-10-09 1:31PM EDT | 2024-10-18 | 135.55 | 159.50 | 160.10 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00380000 | 2024-09-26 9:53AM EDT | 2024-11-15 | 121.72 | 159.40 | 160.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220P00380000 | 2024-10-11 9:53AM EDT | 2024-12-20 | 160.79 | 159.30 | 160.25 | +39.68 | +32.76% | 8 | 19 | 0.00% |
| TSLA250117P00380000 | 2024-10-10 3:30PM EDT | 2025-01-17 | 140.20 | 159.55 | 160.20 | 0.00 | - | 44 | 645 | 0.00% |
| TSLA250221P00380000 | 2024-10-10 12:46PM EDT | 2025-02-21 | 141.10 | 159.50 | 160.65 | 0.00 | - | 22 | 24 | 0.00% |
| TSLA250321P00380000 | 2024-10-07 10:15AM EDT | 2025-03-21 | 136.85 | 159.60 | 160.70 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA250417P00380000 | 2024-10-10 3:32PM EDT | 2025-04-17 | 143.15 | 160.15 | 160.85 | 0.00 | - | 26 | 40 | 0.00% |
| TSLA250620P00380000 | 2024-10-01 3:08PM EDT | 2025-06-20 | 132.25 | 161.15 | 161.80 | 0.00 | - | 1 | 6 | 34.29% |
| TSLA250815P00380000 | 2024-10-03 10:32AM EDT | 2025-08-15 | 145.29 | 162.60 | 163.00 | 0.00 | - | 2 | 2 | 36.57% |
| TSLA250919P00380000 | 2024-09-24 10:12AM EDT | 2025-09-19 | 140.65 | 163.15 | 163.80 | 0.00 | - | 1 | 4 | 37.20% |
| TSLA251219P00380000 | 2024-10-03 10:24AM EDT | 2025-12-19 | 148.69 | 165.30 | 165.85 | 0.00 | - | 2 | 23 | 37.70% |
| TSLA260116P00380000 | 2024-10-10 10:44AM EDT | 2026-01-16 | 153.64 | 165.90 | 166.45 | 0.00 | - | 2 | 44 | 37.68% |
| TSLA260618P00380000 | 2024-10-10 11:14AM EDT | 2026-06-18 | 158.41 | 169.55 | 170.45 | 0.00 | - | 2 | 146 | 38.31% |
| TSLA261218P00380000 | 2024-10-09 12:20PM EDT | 2026-12-18 | 161.75 | 173.90 | 174.80 | 0.00 | - | 1 | 408 | 38.19% |
| TSLA270115P00380000 | 2024-10-10 10:50AM EDT | 2027-01-15 | 164.75 | 173.60 | 176.60 | 0.00 | - | 4 | 11 | 39.25% |
© 2024 Yahoo. All rights reserved.