Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00440000 | 2024-10-10 9:54AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 482 | 175.00% |
| TSLA241025C00440000 | 2024-10-11 1:18PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 36 | 533 | 118.75% |
| TSLA241101C00440000 | 2024-10-11 12:40PM EDT | 2024-11-01 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 1 | 52 | 101.56% |
| TSLA241108C00440000 | 2024-10-11 9:30AM EDT | 2024-11-08 | 0.13 | 0.03 | 0.07 | -0.09 | -40.91% | 1 | 158 | 92.58% |
| TSLA241115C00440000 | 2024-10-11 3:39PM EDT | 2024-11-15 | 0.09 | 0.08 | 0.10 | -0.22 | -70.97% | 18 | 191 | 87.11% |
| TSLA241220C00440000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.28 | -0.57 | -68.67% | 438 | 1,647 | 68.56% |
| TSLA250117C00440000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 0.55 | 0.53 | 0.55 | -0.95 | -63.33% | 95 | 2,228 | 63.38% |
| TSLA250221C00440000 | 2024-10-10 10:56AM EDT | 2025-02-21 | 1.38 | 1.09 | 1.20 | -1.37 | -49.82% | 1 | 102 | 60.88% |
| TSLA250321C00440000 | 2024-10-11 12:18PM EDT | 2025-03-21 | 1.73 | 1.66 | 1.72 | -2.32 | -57.28% | 12 | 552 | 59.12% |
| TSLA250417C00440000 | 2024-10-11 3:44PM EDT | 2025-04-17 | 2.38 | 2.27 | 2.45 | -2.67 | -52.87% | 31 | 7 | 58.22% |
| TSLA250620C00440000 | 2024-10-11 2:38PM EDT | 2025-06-20 | 4.45 | 4.25 | 4.40 | -3.82 | -46.19% | 305 | 965 | 57.12% |
| TSLA250815C00440000 | 2024-10-10 3:42PM EDT | 2025-08-15 | 11.60 | 6.30 | 7.05 | 0.00 | - | 1 | 9 | 57.42% |
| TSLA250919C00440000 | 2024-10-11 11:07AM EDT | 2025-09-19 | 8.30 | 7.80 | 8.05 | -5.38 | -39.33% | 11 | 505 | 56.94% |
| TSLA251219C00440000 | 2024-10-11 10:58AM EDT | 2025-12-19 | 12.41 | 11.75 | 12.05 | -6.19 | -33.28% | 3 | 2,681 | 56.96% |
| TSLA260116C00440000 | 2024-10-11 12:31PM EDT | 2026-01-16 | 13.55 | 12.95 | 13.30 | -6.95 | -33.90% | 37 | 2,837 | 56.93% |
| TSLA260618C00440000 | 2024-10-11 12:55PM EDT | 2026-06-18 | 21.00 | 20.15 | 20.65 | -8.50 | -28.81% | 28 | 1,424 | 57.42% |
| TSLA261218C00440000 | 2024-10-11 11:40AM EDT | 2026-12-18 | 29.09 | 28.75 | 29.20 | -12.14 | -29.44% | 10 | 355 | 57.90% |
| TSLA270115C00440000 | 2024-10-11 11:09AM EDT | 2027-01-15 | 31.25 | 28.85 | 31.50 | -12.70 | -28.90% | 1 | 13 | 57.89% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115P00440000 | 2024-07-05 10:16AM EDT | 2024-11-15 | 193.90 | 231.80 | 232.90 | 0.00 | - | 102 | 0 | 196.42% |
| TSLA241220P00440000 | 2024-07-25 3:24PM EDT | 2024-12-20 | 216.14 | 218.80 | 220.60 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-09-24 3:52PM EDT | 2025-01-17 | 186.30 | 221.70 | 223.05 | 0.00 | - | 1 | 0 | 55.32% |
| TSLA250221P00440000 | 2024-09-19 11:15AM EDT | 2025-02-21 | 198.72 | 220.20 | 224.05 | 0.00 | - | 2 | 1 | 66.32% |
| TSLA250321P00440000 | 2024-10-03 10:18AM EDT | 2025-03-21 | 193.75 | 221.25 | 223.35 | 0.00 | - | 10 | 79 | 55.44% |
| TSLA250620P00440000 | 2024-10-07 2:30PM EDT | 2025-06-20 | 199.25 | 220.95 | 223.65 | 0.00 | - | 1 | 4 | 46.04% |
| TSLA250919P00440000 | 2024-09-26 11:13AM EDT | 2025-09-19 | 193.39 | 219.10 | 225.70 | 0.00 | - | 50 | 26 | 46.76% |
| TSLA251219P00440000 | 2024-10-02 2:30PM EDT | 2025-12-19 | 200.32 | 219.70 | 226.50 | 0.00 | - | 69 | 71 | 43.51% |
| TSLA260116P00440000 | 2024-10-10 10:43AM EDT | 2026-01-16 | 223.01 | 222.95 | 225.00 | +16.00 | +7.73% | 1 | 194 | 38.46% |
| TSLA260618P00440000 | 2024-09-27 1:33PM EDT | 2026-06-18 | 198.67 | 223.05 | 228.70 | 0.00 | - | 2 | 26 | 40.40% |
| TSLA261218P00440000 | 2024-10-01 3:59PM EDT | 2026-12-18 | 205.13 | 225.20 | 231.90 | 0.00 | - | 2 | 21 | 39.57% |
© 2024 Yahoo. All rights reserved.