Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00070000 | 2024-09-20 3:22PM EDT | 2024-10-18 | 169.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00070000 | 2024-10-01 12:45PM EDT | 2024-11-15 | 184.25 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-09-30 1:57PM EDT | 2024-12-20 | 190.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00070000 | 2024-10-01 3:59PM EDT | 2025-01-17 | 189.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA250221C00070000 | 2024-07-10 10:22AM EDT | 2025-02-21 | 193.13 | 128.70 | 129.90 | 0.00 | - | - | 10 | 0.00% |
| TSLA250321C00070000 | 2024-07-30 9:34AM EDT | 2025-03-21 | 161.25 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TSLA250620C00070000 | 2024-08-15 2:04PM EDT | 2025-06-20 | 149.26 | 162.75 | 165.10 | 0.00 | - | 2 | 196 | 0.00% |
| TSLA250919C00070000 | 2024-08-05 2:24PM EDT | 2025-09-19 | 135.80 | 151.20 | 158.40 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA251219C00070000 | 2024-07-22 11:40AM EDT | 2025-12-19 | 184.00 | 156.35 | 163.95 | 0.00 | - | 6 | 71 | 0.00% |
| TSLA260116C00070000 | 2024-10-01 3:59PM EDT | 2026-01-16 | 194.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA260618C00070000 | 2024-10-02 10:45AM EDT | 2026-06-18 | 183.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00070000 | 2024-10-03 1:48PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA241115P00070000 | 2024-10-03 1:29PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA241220P00070000 | 2024-10-03 2:32PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA250117P00070000 | 2024-10-02 3:50PM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA250221P00070000 | 2024-10-01 9:52AM EDT | 2025-02-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250321P00070000 | 2024-09-23 11:57AM EDT | 2025-03-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 25.00% |
| TSLA250417P00070000 | 2024-10-02 3:46PM EDT | 2025-04-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620P00070000 | 2024-10-03 3:54PM EDT | 2025-06-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250919P00070000 | 2024-10-02 10:02AM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA251219P00070000 | 2024-10-03 3:39PM EDT | 2025-12-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA260116P00070000 | 2024-10-02 10:13AM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA260618P00070000 | 2024-10-03 11:52AM EDT | 2026-06-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.