Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00400000 | 2024-10-11 3:31PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 305 | 10,424 | 131.25% |
| TSLA241025C00400000 | 2024-10-11 3:11PM EDT | 2024-10-25 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 751 | 2,950 | 106.25% |
| TSLA241101C00400000 | 2024-10-11 3:19PM EDT | 2024-11-01 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 137 | 387 | 91.60% |
| TSLA241108C00400000 | 2024-10-11 3:56PM EDT | 2024-11-08 | 0.10 | 0.08 | 0.11 | -0.31 | -75.61% | 129 | 104 | 83.98% |
| TSLA241115C00400000 | 2024-10-11 3:51PM EDT | 2024-11-15 | 0.15 | 0.14 | 0.15 | -0.39 | -72.22% | 1,190 | 4,217 | 78.71% |
| TSLA241122C00400000 | 2024-10-11 2:07PM EDT | 2024-11-22 | 0.18 | 0.15 | 0.22 | -0.49 | -73.13% | 34 | 46 | 73.88% |
| TSLA241220C00400000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.45 | -0.94 | -69.12% | 2,532 | 6,455 | 63.92% |
| TSLA250117C00400000 | 2024-10-11 3:57PM EDT | 2025-01-17 | 0.87 | 0.87 | 0.89 | -1.43 | -62.17% | 4,062 | 23,936 | 60.11% |
| TSLA250221C00400000 | 2024-10-11 3:58PM EDT | 2025-02-21 | 1.88 | 1.83 | 1.88 | -2.37 | -55.76% | 513 | 1,317 | 58.91% |
| TSLA250321C00400000 | 2024-10-11 3:57PM EDT | 2025-03-21 | 2.62 | 2.60 | 2.64 | -3.03 | -53.63% | 11,710 | 17,284 | 57.42% |
| TSLA250417C00400000 | 2024-10-11 3:53PM EDT | 2025-04-17 | 3.65 | 3.50 | 3.70 | -3.70 | -50.34% | 295 | 275 | 57.00% |
| TSLA250620C00400000 | 2024-10-11 3:59PM EDT | 2025-06-20 | 6.15 | 6.10 | 6.20 | -5.10 | -45.33% | 2,157 | 12,473 | 56.23% |
| TSLA250815C00400000 | 2024-10-11 3:54PM EDT | 2025-08-15 | 9.15 | 8.75 | 9.25 | -4.65 | -33.70% | 19 | 91 | 56.66% |
| TSLA250919C00400000 | 2024-10-11 3:30PM EDT | 2025-09-19 | 10.65 | 10.40 | 10.65 | -6.30 | -37.17% | 231 | 2,413 | 56.35% |
| TSLA251219C00400000 | 2024-10-11 3:54PM EDT | 2025-12-19 | 15.30 | 15.00 | 15.60 | -7.40 | -32.60% | 728 | 9,983 | 56.78% |
| TSLA260116C00400000 | 2024-10-11 3:59PM EDT | 2026-01-16 | 16.61 | 16.60 | 16.65 | -7.79 | -31.93% | 1,023 | 9,617 | 56.71% |
| TSLA260618C00400000 | 2024-10-11 3:43PM EDT | 2026-06-18 | 24.50 | 24.50 | 24.80 | -9.37 | -27.66% | 550 | 12,115 | 57.37% |
| TSLA261218C00400000 | 2024-10-11 3:56PM EDT | 2026-12-18 | 33.90 | 33.50 | 34.00 | -11.55 | -25.41% | 282 | 4,717 | 57.93% |
| TSLA270115C00400000 | 2024-10-11 3:57PM EDT | 2027-01-15 | 34.00 | 34.50 | 36.45 | -12.59 | -27.02% | 304 | 186 | 58.31% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00400000 | 2024-07-29 1:21PM EDT | 2024-10-18 | 167.97 | 192.30 | 194.85 | 0.00 | - | 4 | 0 | 404.37% |
| TSLA241115P00400000 | 2024-10-11 3:43PM EDT | 2024-11-15 | 182.37 | 181.60 | 183.00 | +27.17 | +17.51% | 2 | 3 | 75.78% |
| TSLA241220P00400000 | 2024-10-11 3:19PM EDT | 2024-12-20 | 181.26 | 181.85 | 182.65 | +28.96 | +19.02% | 10 | 294 | 50.39% |
| TSLA250117P00400000 | 2024-10-11 1:31PM EDT | 2025-01-17 | 180.00 | 181.90 | 182.65 | +25.75 | +16.69% | 2 | 344 | 54.49% |
| TSLA250221P00400000 | 2024-10-10 11:56AM EDT | 2025-02-21 | 160.75 | 180.95 | 183.70 | 0.00 | - | 16 | 83 | 56.70% |
| TSLA250321P00400000 | 2024-10-10 11:12AM EDT | 2025-03-21 | 162.30 | 180.65 | 183.95 | 0.00 | - | 5 | 28 | 53.05% |
| TSLA250417P00400000 | 2024-10-09 9:38AM EDT | 2025-04-17 | 162.30 | 180.10 | 184.45 | 0.00 | - | 2 | 17 | 51.59% |
| TSLA250620P00400000 | 2024-10-11 3:07PM EDT | 2025-06-20 | 182.10 | 182.40 | 183.40 | +19.40 | +11.92% | 21 | 40 | 39.66% |
| TSLA250815P00400000 | 2024-10-10 3:32PM EDT | 2025-08-15 | 165.40 | 179.85 | 185.65 | 0.00 | - | 12 | 123 | 44.20% |
| TSLA250919P00400000 | 2024-08-16 11:57AM EDT | 2025-09-19 | 187.74 | 172.85 | 180.80 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA251219P00400000 | 2024-10-10 1:05PM EDT | 2025-12-19 | 167.50 | 182.00 | 188.90 | 0.00 | - | 7 | 112 | 43.94% |
| TSLA260116P00400000 | 2024-10-10 10:49AM EDT | 2026-01-16 | 183.82 | 185.40 | 187.40 | +12.93 | +7.57% | 3 | 381 | 39.84% |
| TSLA260618P00400000 | 2024-10-10 9:40AM EDT | 2026-06-18 | 189.45 | 187.55 | 190.75 | +13.75 | +7.83% | 1 | 197 | 39.58% |
| TSLA261218P00400000 | 2024-10-11 1:14PM EDT | 2026-12-18 | 191.95 | 192.35 | 194.40 | +11.82 | +6.56% | 3 | 389 | 38.83% |
| TSLA270115P00400000 | 2024-10-11 11:04AM EDT | 2027-01-15 | 190.88 | 190.25 | 197.45 | +10.87 | +6.04% | 3 | 37 | 41.20% |
© 2024 Yahoo. All rights reserved.