Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 104.58 | 135.85 | 136.75 | 0.00 | - | 1 | 3 | 288.28% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 2024-09-20 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 411.28% |
| TSLA241018C00045000 | 2024-04-22 11:18AM EDT | 2024-10-18 | 96.90 | 136.60 | 138.50 | 0.00 | - | 5 | 8 | 122.39% |
| TSLA250117C00045000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 150.00 | 137.50 | 139.40 | 0.00 | - | 5 | 2,970 | 110.06% |
| TSLA250620C00045000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 150.09 | 138.35 | 141.75 | 0.00 | - | 2 | 7 | 99.78% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 287.45% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 2025-12-19 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00045000 | 2024-05-01 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,302 | 218.75% |
| TSLA240816P00045000 | 2024-05-01 12:06PM EDT | 2024-08-16 | 0.06 | 0.01 | 0.08 | 0.00 | - | 10 | 337 | 95.70% |
| TSLA240920P00045000 | 2024-05-01 9:29AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 105 | 86.72% |
| TSLA241018P00045000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 493 | 82.81% |
| TSLA250117P00045000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 0.26 | 0.22 | 0.29 | +0.01 | +4.00% | 7 | 3,214 | 74.61% |
| TSLA250620P00045000 | 2024-05-03 12:49PM EDT | 2025-06-20 | 0.70 | 0.51 | 0.76 | +0.02 | +2.94% | 1 | 307 | 67.87% |
| TSLA250919P00045000 | 2024-04-30 11:45AM EDT | 2025-09-19 | 1.06 | 0.85 | 1.12 | 0.00 | - | 1 | 117 | 66.41% |
| TSLA251219P00045000 | 2024-05-01 9:41AM EDT | 2025-12-19 | 1.36 | 1.24 | 1.44 | 0.00 | - | 1 | 1,401 | 64.87% |
© 2024 Yahoo. All rights reserved.