Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-03 1:20PM EDT | 2024-05-17 | 175.91 | 175.75 | 176.65 | +0.81 | +0.46% | 10 | 145 | 600.00% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 175.75 | 176.70 | 0.00 | - | 74 | 111 | 362.50% |
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 175.02 | 175.65 | 177.10 | 0.00 | - | 3 | 21 | 304.69% |
| TSLA240920C00005000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 175.25 | 175.75 | 177.00 | -1.10 | -0.62% | 1 | 508 | 263.67% |
| TSLA250117C00005000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 177.20 | 175.70 | 177.70 | +1.55 | +0.88% | 27 | 1,014 | 230.08% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 175.60 | 178.75 | 0.00 | - | 6 | 264 | 210.45% |
| TSLA250919C00005000 | 2024-05-03 2:51PM EDT | 2025-09-19 | 177.45 | 174.15 | 179.20 | -2.75 | -1.53% | 4 | 1,853 | 163.28% |
| TSLA251219C00005000 | 2024-05-03 3:30PM EDT | 2025-12-19 | 177.25 | 175.65 | 179.35 | -1.32 | -0.74% | 1 | 327 | 189.06% |
| TSLA260116C00005000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 177.80 | 175.70 | 178.00 | +0.22 | +0.12% | 21 | 923 | 156.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 575.00% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,127 | 300.00% |
| TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 206.25% |
| TSLA240920P00005000 | 2024-05-01 10:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 181.25% |
| TSLA250117P00005000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22,811 | 131.25% |
| TSLA250620P00005000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 280 | 12,842 | 115.63% |
| TSLA250919P00005000 | 2024-05-02 3:44PM EDT | 2025-09-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 817 | 93.75% |
| TSLA251219P00005000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 9,443 | 100.78% |
| TSLA260116P00005000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 179 | 2,631 | 101.56% |
© 2024 Yahoo. All rights reserved.