Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00360000 | 2024-05-10 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,967 | 425.00% |
| TSLA240517C00360000 | 2024-05-09 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,759 | 50.00% |
| TSLA240621C00360000 | 2024-05-09 2:08PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,882 | 78.13% |
| TSLA240719C00360000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.16 | 0.00 | - | 2 | 581 | 68.36% |
| TSLA240816C00360000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 0.49 | 0.30 | 0.33 | 0.00 | - | 13 | 1,229 | 63.97% |
| TSLA240920C00360000 | 2024-05-10 2:16PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.50 | -0.13 | -20.63% | 363 | 1,317 | 58.30% |
| TSLA241018C00360000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 0.74 | 0.71 | 0.75 | -0.09 | -10.84% | 28 | 565 | 56.37% |
| TSLA241115C00360000 | 2024-05-08 11:23AM EDT | 2024-11-15 | 1.54 | 1.10 | 1.17 | 0.00 | - | 12 | 1,206 | 55.93% |
| TSLA241220C00360000 | 2024-05-09 3:12PM EDT | 2024-12-20 | 1.60 | 1.49 | 1.58 | -0.18 | -10.11% | 2 | 625 | 54.24% |
| TSLA250117C00360000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 2.02 | 1.92 | 2.05 | -0.28 | -12.17% | 29 | 4,278 | 53.70% |
| TSLA250321C00360000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 4.20 | 3.20 | 3.35 | 0.00 | - | 68 | 2,055 | 53.35% |
| TSLA250620C00360000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 5.60 | 5.40 | 5.65 | -2.10 | -27.27% | 4 | 1,674 | 53.30% |
| TSLA250919C00360000 | 2024-05-01 3:05PM EDT | 2025-09-19 | 8.70 | 7.95 | 8.45 | -4.10 | -32.03% | 1 | 524 | 53.69% |
| TSLA251219C00360000 | 2024-05-08 9:44AM EDT | 2025-12-19 | 11.75 | 11.00 | 11.60 | -0.95 | -7.48% | 2 | 2,394 | 54.46% |
| TSLA260116C00360000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 12.50 | 11.95 | 12.50 | -1.00 | -7.41% | 4 | 1,551 | 54.59% |
| TSLA260618C00360000 | 2024-05-10 3:40PM EDT | 2026-06-18 | 18.00 | 16.70 | 18.05 | -1.40 | -7.22% | 104 | 3,332 | 55.29% |
| TSLA261218C00360000 | 2024-05-10 12:22PM EDT | 2026-12-18 | 24.29 | 22.85 | 25.55 | -1.34 | -5.23% | 4 | 86 | 56.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00360000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 182.10 | 187.10 | 194.90 | 0.00 | - | 2 | 0 | 954.59% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 190.55 | 191.95 | 0.00 | - | 2 | 0 | 233.98% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00360000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 188.42 | 190.85 | 191.95 | 0.00 | - | 4 | 0 | 57.40% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 189.30 | 193.15 | 0.00 | - | 10 | 0 | 54.92% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 189.40 | 193.30 | 0.00 | - | 279 | 0 | 52.67% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 190.20 | 192.90 | 0.00 | - | 1 | 0 | 39.70% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 188.90 | 193.80 | 0.00 | - | 4 | 94 | 36.33% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 184.70 | 187.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 189.90 | 193.65 | +5.11 | +2.73% | 101 | 24 | 31.40% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 189.20 | 196.70 | 0.00 | - | 2 | 2 | 34.40% |
© 2024 Yahoo. All rights reserved.