Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 375.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 131.25% |
| TSLA240524C00325000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 57 | 96.88% |
| TSLA240531C00325000 | 2024-05-09 3:08PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 53 | 89.06% |
| TSLA240607C00325000 | 2024-05-10 12:53PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 215 | 82.03% |
| TSLA240614C00325000 | 2024-05-07 12:56PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.09 | 0.00 | - | - | 30 | 76.76% |
| TSLA240621C00325000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 204 | 13,274 | 72.07% |
| TSLA240719C00325000 | 2024-05-08 10:37AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 22 | 630 | 63.38% |
| TSLA240816C00325000 | 2024-05-10 2:03PM EDT | 2024-08-16 | 0.44 | 0.44 | 0.47 | -0.06 | -12.00% | 9 | 990 | 59.81% |
| TSLA240920C00325000 | 2024-05-10 12:56PM EDT | 2024-09-20 | 0.76 | 0.70 | 0.73 | -0.06 | -7.32% | 41 | 2,214 | 55.10% |
| TSLA241018C00325000 | 2024-05-10 11:12AM EDT | 2024-10-18 | 1.15 | 1.06 | 1.11 | -0.11 | -8.73% | 1 | 160 | 53.78% |
| TSLA241115C00325000 | 2024-05-10 2:17PM EDT | 2024-11-15 | 1.71 | 1.65 | 1.73 | -0.26 | -13.20% | 10 | 395 | 53.94% |
| TSLA250321C00325000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 4.79 | 4.45 | 4.70 | -1.08 | -18.40% | 2 | 369 | 52.34% |
| TSLA250919C00325000 | 2024-05-09 12:30PM EDT | 2025-09-19 | 12.07 | 11.45 | 11.95 | -1.93 | -13.79% | 1 | 120 | 55.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 134.27 | 155.65 | 157.00 | 0.00 | - | - | 0 | 111.13% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 155.80 | 157.10 | 0.00 | - | 2 | 0 | 93.95% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 155.85 | 156.95 | 0.00 | - | 160 | 0 | 46.44% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 155.85 | 156.95 | 0.00 | - | 25 | 0 | 42.92% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 143.10 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 151.40 | 152.65 | 0.00 | - | 1 | 115 | 0.00% |
© 2024 Yahoo. All rights reserved.