Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,139 | 287.50% |
| TSLA240517C00275000 | 2024-05-10 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,000 | 50.00% |
| TSLA240524C00275000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 165 | 85.16% |
| TSLA240531C00275000 | 2024-05-10 12:05PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 340 | 74.61% |
| TSLA240607C00275000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 12 | 46 | 68.56% |
| TSLA240614C00275000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.16 | +0.01 | +9.09% | 50 | 9 | 65.04% |
| TSLA240621C00275000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 33 | 3,007 | 60.64% |
| TSLA240719C00275000 | 2024-05-10 2:34PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.44 | -0.06 | -12.50% | 39 | 2,776 | 55.03% |
| TSLA240816C00275000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 0.95 | 0.93 | 0.96 | -0.16 | -14.41% | 67 | 2,779 | 53.52% |
| TSLA240920C00275000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 1.58 | 1.55 | 1.60 | -0.31 | -16.40% | 24 | 1,365 | 50.93% |
| TSLA241018C00275000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 2.35 | 2.30 | 2.37 | -0.40 | -14.55% | 49 | 729 | 50.59% |
| TSLA241115C00275000 | 2024-05-10 2:16PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.60 | -0.65 | -15.66% | 20 | 588 | 51.67% |
| TSLA250321C00275000 | 2024-05-10 1:52PM EDT | 2025-03-21 | 8.32 | 8.05 | 8.30 | -1.14 | -12.05% | 27 | 1,176 | 51.70% |
| TSLA250919C00275000 | 2024-05-10 2:28PM EDT | 2025-09-19 | 16.27 | 15.90 | 16.40 | -1.49 | -8.39% | 3 | 384 | 53.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 102.25 | 103.45 | 108.30 | 0.00 | - | 30 | 10 | 604.69% |
| TSLA240517P00275000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 106.35 | 105.55 | 107.00 | +5.91 | +5.88% | 5 | 0 | 166.99% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 105.60 | 107.05 | 0.00 | - | - | 0 | 102.34% |
| TSLA240621P00275000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 106.30 | 105.80 | 107.10 | +2.98 | +2.88% | 20 | 0 | 74.37% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 105.85 | 108.30 | 0.00 | - | 5 | 5 | 57.47% |
| TSLA240816P00275000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 103.28 | 105.85 | 108.30 | 0.00 | - | 5 | 0 | 60.82% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 94.65 | 105.85 | 108.35 | 0.00 | - | 2 | 5 | 52.61% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 100.72% |
| TSLA241115P00275000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 105.95 | 106.00 | 108.45 | +5.35 | +5.32% | 10 | 755 | 44.73% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 106.95 | 109.30 | 0.00 | - | 1 | 6 | 37.82% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 108.65 | 111.90 | 0.00 | - | 21 | 153 | 36.07% |
© 2024 Yahoo. All rights reserved.