Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240531C00285000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| TSLA240607C00285000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00285000 | 2024-05-06 12:17PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA240719C00285000 | 2024-05-06 2:39PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240816C00285000 | 2024-05-06 10:39AM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA240920C00285000 | 2024-05-06 3:16PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA241018C00285000 | 2024-05-06 12:06PM EDT | 2024-10-18 | 4.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA241115C00285000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250321C00285000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00285000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 103.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 94.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 52.68% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 104.35 | 106.10 | 0.00 | - | 3 | 0 | 50.90% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.