Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00060000 | 2024-10-08 11:15AM EDT | 2024-10-18 | 182.90 | 156.70 | 158.85 | 0.00 | - | 1 | 4 | 511.72% |
| TSLA241115C00060000 | 2024-10-02 1:18PM EDT | 2024-11-15 | 188.15 | 157.05 | 159.05 | 0.00 | - | 10 | 12 | 183.20% |
| TSLA241220C00060000 | 2024-10-08 3:55PM EDT | 2024-12-20 | 185.55 | 157.35 | 159.45 | 0.00 | - | 2 | 16 | 147.12% |
| TSLA250117C00060000 | 2024-10-10 11:39AM EDT | 2025-01-17 | 180.50 | 158.05 | 159.25 | 0.00 | - | 2 | 425 | 131.74% |
| TSLA250221C00060000 | 2024-10-10 11:44AM EDT | 2025-02-21 | 180.65 | 157.45 | 161.50 | 0.00 | - | 2 | 6 | 128.37% |
| TSLA250321C00060000 | 2024-10-11 3:56PM EDT | 2025-03-21 | 159.99 | 157.90 | 160.80 | -26.51 | -14.21% | 1 | 23 | 114.87% |
| TSLA250620C00060000 | 2024-10-08 3:55PM EDT | 2025-06-20 | 187.71 | 158.50 | 162.30 | 0.00 | - | 2 | 34 | 102.56% |
| TSLA250919C00060000 | 2024-10-08 3:57PM EDT | 2025-09-19 | 188.42 | 157.45 | 165.35 | 0.00 | - | 2 | 27 | 95.08% |
| TSLA251219C00060000 | 2024-09-26 3:59PM EDT | 2025-12-19 | 199.00 | 160.50 | 164.35 | 0.00 | - | 152 | 210 | 90.30% |
| TSLA260116C00060000 | 2024-10-10 9:57AM EDT | 2026-01-16 | 179.89 | 160.75 | 164.85 | 0.00 | - | 1 | 114 | 89.43% |
| TSLA260618C00060000 | 2024-10-02 9:41AM EDT | 2026-06-18 | 195.60 | 162.65 | 166.75 | 0.00 | - | 2 | 99 | 85.28% |
| TSLA270115C00060000 | 2024-10-10 12:31PM EDT | 2027-01-15 | 190.75 | 166.00 | 171.05 | 0.00 | - | 1 | 2 | 85.53% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00060000 | 2024-10-04 11:23AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,508 | 281.25% |
| TSLA241115P00060000 | 2024-10-11 3:19PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 2,478 | 135.94% |
| TSLA241220P00060000 | 2024-10-11 3:23PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 11 | 1,141 | 106.64% |
| TSLA250117P00060000 | 2024-10-11 3:51PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 90 | 17,514 | 96.29% |
| TSLA250221P00060000 | 2024-10-11 1:04PM EDT | 2025-02-21 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 1 | 136 | 89.84% |
| TSLA250321P00060000 | 2024-10-11 10:11AM EDT | 2025-03-21 | 0.22 | 0.22 | 0.26 | 0.00 | - | 2 | 964 | 85.01% |
| TSLA250417P00060000 | 2024-10-01 10:32AM EDT | 2025-04-17 | 0.34 | 0.22 | 0.38 | 0.00 | - | 14 | 19 | 81.05% |
| TSLA250620P00060000 | 2024-10-11 3:51PM EDT | 2025-06-20 | 0.50 | 0.50 | 0.55 | +0.01 | +2.04% | 18 | 1,285 | 75.98% |
| TSLA250919P00060000 | 2024-10-11 9:47AM EDT | 2025-09-19 | 0.88 | 0.85 | 0.90 | +0.02 | +2.33% | 3 | 362 | 70.78% |
| TSLA251219P00060000 | 2024-10-11 11:38AM EDT | 2025-12-19 | 1.24 | 1.19 | 1.39 | +0.02 | +1.64% | 4 | 695 | 67.53% |
| TSLA260116P00060000 | 2024-10-11 10:37AM EDT | 2026-01-16 | 1.34 | 1.30 | 1.41 | +0.01 | +0.75% | 17 | 1,541 | 66.06% |
| TSLA260618P00060000 | 2024-10-11 10:25AM EDT | 2026-06-18 | 2.14 | 2.05 | 2.20 | +0.06 | +2.88% | 1 | 762 | 62.79% |
| TSLA270115P00060000 | 2024-10-11 3:58PM EDT | 2027-01-15 | 2.90 | 2.48 | 3.10 | +0.09 | +3.20% | 9 | 9 | 57.62% |
© 2024 Yahoo. All rights reserved.