Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00355000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 691 | 159.38% |
| TSLA240621C00355000 | 2024-05-10 10:23AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 524 | 78.52% |
| TSLA240719C00355000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 881 | 68.07% |
| TSLA240816C00355000 | 2024-05-10 9:51AM EDT | 2024-08-16 | 0.37 | 0.32 | 0.34 | -0.01 | -2.63% | 5 | 243 | 63.67% |
| TSLA240920C00355000 | 2024-05-09 1:28PM EDT | 2024-09-20 | 0.58 | 0.50 | 0.53 | 0.00 | - | 2 | 2,655 | 58.15% |
| TSLA241018C00355000 | 2024-05-10 11:13AM EDT | 2024-10-18 | 0.81 | 0.74 | 0.79 | -0.19 | -19.00% | 1 | 249 | 56.13% |
| TSLA241115C00355000 | 2024-05-06 3:50PM EDT | 2024-11-15 | 2.48 | 1.16 | 1.23 | 0.00 | - | 20 | 102 | 55.79% |
| TSLA250321C00355000 | 2024-05-10 11:37AM EDT | 2025-03-21 | 3.58 | 3.30 | 3.50 | -0.26 | -6.77% | 1 | 197 | 53.19% |
| TSLA250919C00355000 | 2024-05-02 10:56AM EDT | 2025-09-19 | 12.20 | 8.25 | 8.75 | 0.00 | - | 1 | 89 | 53.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 183.40 | 185.85 | 186.95 | 0.00 | - | 5 | 0 | 56.74% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.