Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00080000 | 2024-10-14 9:52AM EDT | 2024-10-18 | 138.85 | 138.50 | 140.95 | 0.00 | - | 10 | 10 | 403.91% |
| TSLA241025C00080000 | 2024-09-18 10:53AM EDT | 2024-10-25 | 149.60 | 139.25 | 141.50 | 0.00 | - | - | 0 | 309.28% |
| TSLA241101C00080000 | 2024-09-30 1:55PM EDT | 2024-11-01 | 180.30 | 137.95 | 140.30 | 0.00 | - | 4 | 0 | 237.79% |
| TSLA241115C00080000 | 2024-10-14 9:52AM EDT | 2024-11-15 | 139.20 | 138.20 | 141.65 | 0.00 | - | 10 | 21 | 159.38% |
| TSLA241220C00080000 | 2024-10-10 2:34PM EDT | 2024-12-20 | 162.55 | 138.75 | 142.05 | 0.00 | - | 2 | 27 | 125.98% |
| TSLA250117C00080000 | 2024-10-15 11:39AM EDT | 2025-01-17 | 140.85 | 139.20 | 142.60 | +0.85 | +0.61% | 1 | 1,262 | 115.33% |
| TSLA250221C00080000 | 2024-10-10 12:23PM EDT | 2025-02-21 | 163.39 | 139.75 | 143.40 | 0.00 | - | 3 | 8 | 107.25% |
| TSLA250321C00080000 | 2024-09-03 10:16AM EDT | 2025-03-21 | 140.00 | 166.30 | 169.45 | 0.00 | - | 1 | 151 | 241.59% |
| TSLA250620C00080000 | 2024-09-26 10:00AM EDT | 2025-06-20 | 185.05 | 141.60 | 145.00 | 0.00 | - | 2 | 859 | 89.72% |
| TSLA250919C00080000 | 2024-10-11 2:21PM EDT | 2025-09-19 | 144.23 | 141.25 | 148.05 | 0.00 | - | 1 | 37 | 83.46% |
| TSLA251219C00080000 | 2024-10-10 10:08AM EDT | 2025-12-19 | 163.63 | 144.95 | 148.35 | 0.00 | - | 16 | 284 | 81.87% |
| TSLA260116C00080000 | 2024-10-11 3:08PM EDT | 2026-01-16 | 146.46 | 145.25 | 148.45 | 0.00 | - | 25 | 2,039 | 80.04% |
| TSLA260618C00080000 | 2024-09-26 9:47AM EDT | 2026-06-18 | 190.30 | 147.90 | 151.30 | 0.00 | - | 14 | 767 | 77.24% |
| TSLA261218C00080000 | 2024-10-15 11:34AM EDT | 2026-12-18 | 153.75 | 150.80 | 154.45 | +0.85 | +0.56% | 4 | 1,061 | 74.83% |
| TSLA270115C00080000 | 2024-10-15 1:20PM EDT | 2027-01-15 | 154.00 | 150.80 | 156.00 | +0.85 | +0.56% | 3 | 24 | 75.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00080000 | 2024-10-09 3:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,623 | 287.50% |
| TSLA241025P00080000 | 2024-09-27 11:17AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 175.00% |
| TSLA241101P00080000 | 2024-10-10 12:02PM EDT | 2024-11-01 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 153.91% |
| TSLA241108P00080000 | 2024-10-04 12:48PM EDT | 2024-11-08 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 132.81% |
| TSLA241115P00080000 | 2024-10-15 12:11PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 34 | 2,344 | 119.53% |
| TSLA241220P00080000 | 2024-10-15 12:35PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 8 | 2,907 | 92.58% |
| TSLA250117P00080000 | 2024-10-15 10:20AM EDT | 2025-01-17 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 3 | 25,227 | 83.50% |
| TSLA250221P00080000 | 2024-10-15 3:52PM EDT | 2025-02-21 | 0.31 | 0.28 | 0.33 | -0.04 | -11.43% | 2 | 176 | 77.39% |
| TSLA250321P00080000 | 2024-10-14 10:02AM EDT | 2025-03-21 | 0.47 | 0.40 | 0.45 | 0.00 | - | 1 | 4,303 | 73.68% |
| TSLA250417P00080000 | 2024-10-14 1:11PM EDT | 2025-04-17 | 0.57 | 0.51 | 0.64 | 0.00 | - | 1 | 5 | 71.34% |
| TSLA250620P00080000 | 2024-10-14 2:09PM EDT | 2025-06-20 | 0.99 | 0.95 | 1.01 | 0.00 | - | 13 | 2,750 | 67.31% |
| TSLA250919P00080000 | 2024-10-15 2:17PM EDT | 2025-09-19 | 1.58 | 1.55 | 1.63 | -0.21 | -11.73% | 1 | 1,274 | 63.20% |
| TSLA251219P00080000 | 2024-10-14 1:34PM EDT | 2025-12-19 | 2.30 | 2.23 | 2.34 | 0.00 | - | 5 | 2,258 | 60.64% |
| TSLA260116P00080000 | 2024-10-11 3:14PM EDT | 2026-01-16 | 2.62 | 2.43 | 2.53 | 0.00 | - | 9 | 1,623 | 59.86% |
| TSLA260618P00080000 | 2024-10-11 3:03PM EDT | 2026-06-18 | 3.87 | 3.30 | 4.85 | 0.00 | - | 2 | 862 | 58.59% |
| TSLA261218P00080000 | 2024-10-15 11:06AM EDT | 2026-12-18 | 5.20 | 5.05 | 5.35 | -0.15 | -2.80% | 1 | 1,009 | 54.97% |
| TSLA270115P00080000 | 2024-10-14 10:17AM EDT | 2027-01-15 | 5.70 | 3.70 | 6.00 | 0.00 | - | 2 | 21 | 52.98% |
© 2024 Yahoo. All rights reserved.