Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,684 | 121.88% |
| TSLA240621C00370000 | 2024-05-07 10:06AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 5 | 4,081 | 73.63% |
| TSLA240719C00370000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | -0.08 | -22.22% | 2 | 446 | 65.87% |
| TSLA240816C00370000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 0.68 | 0.48 | 0.49 | 0.00 | - | 2 | 393 | 63.43% |
| TSLA240920C00370000 | 2024-05-07 10:38AM EDT | 2024-09-20 | 0.78 | 0.76 | 0.79 | -0.22 | -22.00% | 2 | 7,934 | 58.72% |
| TSLA241018C00370000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 1.20 | 1.13 | 1.18 | -0.25 | -17.24% | 3 | 8,192 | 57.13% |
| TSLA241115C00370000 | 2024-05-03 11:03AM EDT | 2024-11-15 | 1.96 | 1.73 | 1.79 | 0.00 | - | 8 | 133 | 57.01% |
| TSLA241220C00370000 | 2024-05-06 3:20PM EDT | 2024-12-20 | 2.74 | 2.32 | 2.38 | 0.00 | - | 2 | 251 | 55.53% |
| TSLA250117C00370000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 2.99 | 2.90 | 2.98 | -0.41 | -12.06% | 1 | 6,184 | 54.93% |
| TSLA250321C00370000 | 2024-05-02 10:29AM EDT | 2025-03-21 | 4.80 | 4.50 | 4.70 | 0.00 | - | 1 | 128 | 54.55% |
| TSLA250620C00370000 | 2024-05-06 10:50AM EDT | 2025-06-20 | 8.50 | 7.35 | 7.50 | 0.00 | - | 1 | 3,143 | 54.57% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 2025-09-19 | 13.90 | 10.45 | 10.75 | 0.00 | - | 1 | 434 | 54.90% |
| TSLA251219C00370000 | 2024-05-07 10:33AM EDT | 2025-12-19 | 14.06 | 13.95 | 14.25 | -0.66 | -4.48% | 1 | 1,095 | 55.49% |
| TSLA260116C00370000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 15.85 | 15.05 | 15.35 | 0.00 | - | 2 | 538 | 55.67% |
| TSLA260618C00370000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 23.03 | 21.25 | 21.50 | 0.00 | - | 1 | 1,778 | 56.70% |
| TSLA261218C00370000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 28.60 | 27.95 | 28.55 | -2.81 | -8.95% | 1 | 14 | 57.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 574.54% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 189.95 | 191.10 | 0.00 | - | 100 | 0 | 98.34% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 99.29% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 66.10% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 173.80 | 190.00 | 191.25 | 0.00 | - | 61 | 0 | 50.16% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 114.25% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 52.81% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 182.59 | 189.90 | 191.35 | 0.00 | - | 1 | 1 | 37.96% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 48.29% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 190.25 | 191.65 | 0.00 | - | 1 | 4 | 32.75% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 192.35 | 193.80 | 0.00 | - | 1 | 0 | 37.78% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 191.50 | 192.80 | 0.00 | - | 39 | 39 | 31.72% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 2026-12-18 | 195.34 | 191.75 | 196.45 | 0.00 | - | - | 0 | 34.67% |
© 2024 Yahoo. All rights reserved.