Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00270000 | 2024-05-07 10:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240517C00270000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| TSLA240524C00270000 | 2024-05-08 11:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240531C00270000 | 2024-05-09 3:47PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240607C00270000 | 2024-05-08 2:02PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240614C00270000 | 2024-05-07 12:49PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00270000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TSLA240719C00270000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| TSLA240816C00270000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA240920C00270000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA241018C00270000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241115C00270000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 4.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA241220C00270000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA250117C00270000 | 2024-05-09 3:16PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| TSLA250321C00270000 | 2024-05-09 2:54PM EDT | 2025-03-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA250620C00270000 | 2024-05-09 3:26PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA250919C00270000 | 2024-05-07 10:17AM EDT | 2025-09-19 | 22.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA251219C00270000 | 2024-05-09 3:59PM EDT | 2025-12-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA260116C00270000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 24.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA260618C00270000 | 2024-05-09 12:04PM EDT | 2026-06-18 | 31.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA261218C00270000 | 2024-05-09 3:54PM EDT | 2026-12-18 | 38.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 2024-05-10 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00270000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 95.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00270000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 98.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 89.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00270000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 88.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00270000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 95.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00270000 | 2024-05-08 9:39AM EDT | 2024-10-18 | 97.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00270000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 90.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00270000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 91.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00270000 | 2024-05-09 1:02PM EDT | 2025-01-17 | 97.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00270000 | 2024-05-09 10:41AM EDT | 2025-03-21 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00270000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 101.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00270000 | 2024-05-07 9:57AM EDT | 2025-09-19 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00270000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 100.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00270000 | 2024-04-29 11:33AM EDT | 2026-01-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618P00270000 | 2024-05-09 11:26AM EDT | 2026-06-18 | 108.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00270000 | 2024-05-08 11:01AM EDT | 2026-12-18 | 110.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.