Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 1 | 3,230 | 160.94% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 424 | 87.89% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.14 | -0.37 | -74.00% | 1 | 113 | 74.80% |
| TSLA240816C00460000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 0.30 | 0.26 | 0.29 | -0.02 | -6.25% | 2 | 1,230 | 71.63% |
| TSLA240920C00460000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.43 | -0.56 | -57.73% | 2 | 486 | 65.28% |
| TSLA241220C00460000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 1.22 | 1.18 | 1.25 | -0.01 | -0.81% | 103 | 1,832 | 59.34% |
| TSLA250117C00460000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.59 | 1.51 | 1.61 | -0.01 | -0.62% | 1 | 5,974 | 58.41% |
| TSLA250620C00460000 | 2024-05-02 11:26AM EDT | 2025-06-20 | 4.23 | 4.15 | 4.35 | 0.00 | - | 1 | 736 | 56.11% |
| TSLA250919C00460000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 6.48 | 6.20 | 6.75 | 0.00 | - | 1 | 187 | 56.00% |
| TSLA251219C00460000 | 2024-05-01 10:06AM EDT | 2025-12-19 | 9.05 | 8.85 | 9.20 | 0.00 | - | 6 | 1,332 | 56.15% |
| TSLA260116C00460000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 9.82 | 9.70 | 10.05 | +0.27 | +2.83% | 1 | 1,577 | 56.25% |
| TSLA260618C00460000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 14.60 | 14.90 | 15.20 | 0.00 | - | 1 | 811 | 57.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 380.15% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 277.65 | 279.95 | 0.00 | - | 1 | 0 | 75.64% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 277.35 | 280.25 | 0.00 | - | 2 | 0 | 57.84% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 54.42% |
© 2024 Yahoo. All rights reserved.