Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00010000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 168.72 | 170.80 | 171.60 | 0.00 | - | 6 | 41 | 475.00% |
| TSLA240621C00010000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 159.17 | 170.85 | 171.70 | 0.00 | - | 6 | 264 | 315.63% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 2024-08-16 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 136.99 | 170.90 | 172.05 | 0.00 | - | 34 | 30 | 219.34% |
| TSLA250117C00010000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 170.85 | 170.95 | 172.75 | -0.15 | -0.09% | 1 | 896 | 185.74% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 144.85 | 170.80 | 173.95 | 0.00 | - | 1 | 18 | 165.82% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 2025-09-19 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 158.09 | 170.10 | 173.55 | 0.00 | - | 1 | 51 | 121.58% |
| TSLA260116C00010000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 173.25 | 171.30 | 174.65 | +0.62 | +0.36% | 21 | 975 | 149.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 243.75% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,339 | 6,314 | 189.06% |
| TSLA240920P00010000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 247 | 143.75% |
| TSLA250117P00010000 | 2024-04-29 2:27PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 13,785 | 106.25% |
| TSLA250620P00010000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 0.06 | 0.02 | 0.03 | +0.02 | +50.00% | 243 | 706 | 95.31% |
| TSLA250919P00010000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 686 | 89.45% |
| TSLA251219P00010000 | 2024-05-03 10:12AM EDT | 2025-12-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 11 | 2,877 | 84.38% |
| TSLA260116P00010000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 0.08 | 0.07 | 0.15 | -0.08 | -50.00% | 20 | 1,705 | 91.41% |
© 2024 Yahoo. All rights reserved.