Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00500000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 13,894 | 98.44% |
| TSLA240920C00500000 | 2024-05-10 1:43PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.19 | 0.00 | - | 31 | 2,976 | 69.53% |
| TSLA250117C00500000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 0.71 | 0.70 | 0.76 | -0.07 | -8.97% | 215 | 22,797 | 60.05% |
| TSLA250620C00500000 | 2024-05-10 1:44PM EDT | 2025-06-20 | 2.21 | 2.16 | 2.26 | -0.21 | -8.68% | 60 | 3,334 | 56.37% |
| TSLA251219C00500000 | 2024-05-10 12:22PM EDT | 2025-12-19 | 5.25 | 5.15 | 5.45 | -0.82 | -13.51% | 61 | 6,666 | 55.80% |
| TSLA260116C00500000 | 2024-05-10 3:09PM EDT | 2026-01-16 | 5.85 | 5.75 | 6.00 | -0.41 | -6.55% | 200 | 11,560 | 55.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 2024-06-21 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 2024-09-20 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00500000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 331.25 | 329.35 | 333.35 | +3.20 | +0.98% | 80 | 20 | 69.39% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 2025-06-20 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 339.05 | 328.90 | 333.90 | 0.00 | - | 1 | 0 | 47.72% |
| TSLA260116P00500000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 331.35 | 328.95 | 333.80 | +4.79 | +1.47% | 5 | 8 | 46.29% |
© 2024 Yahoo. All rights reserved.