Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 132.75 | 133.55 | 0.00 | - | 5 | 24 | 291.31% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 133.35 | 135.00 | 0.00 | - | 5 | 47 | 201.56% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 133.45 | 134.95 | 0.00 | - | 1 | 1 | 163.53% |
| TSLA240816C00055000 | 2024-04-29 9:48AM EDT | 2024-08-16 | 134.83 | 134.20 | 135.40 | 0.00 | - | 1 | 2 | 150.56% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 134.45 | 135.75 | 0.00 | - | 1 | 32 | 134.77% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 2024-10-18 | 87.52 | 134.25 | 135.40 | 0.00 | - | - | 5 | 120.14% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 135.20 | 136.50 | 0.00 | - | 2 | 1,269 | 106.14% |
| TSLA250321C00055000 | 2024-04-23 11:03AM EDT | 2025-03-21 | 93.89 | 136.55 | 137.90 | 0.00 | - | 1 | 6 | 104.65% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 138.10 | 139.55 | 0.00 | - | 1 | 11 | 101.06% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 138.75 | 140.25 | 0.00 | - | 2 | 1 | 94.63% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 140.45 | 142.00 | 0.00 | - | 2 | 50 | 94.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 168.75% |
| TSLA240621P00055000 | 2024-04-29 3:10PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,235 | 109.38% |
| TSLA240719P00055000 | 2024-04-29 11:52AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 165 | 92.19% |
| TSLA240816P00055000 | 2024-04-29 10:01AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 83 | 90.04% |
| TSLA240920P00055000 | 2024-04-29 2:21PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.15 | 0.00 | - | 15 | 576 | 80.86% |
| TSLA241018P00055000 | 2024-04-29 10:41AM EDT | 2024-10-18 | 0.21 | 0.17 | 0.21 | 0.00 | - | 42 | 145 | 77.54% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 2024-11-15 | 0.29 | 0.23 | 0.29 | 0.00 | - | 33 | 405 | 75.00% |
| TSLA241220P00055000 | 2024-04-29 1:48PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.39 | 0.00 | - | 57 | 227 | 72.31% |
| TSLA250117P00055000 | 2024-04-29 2:06PM EDT | 2025-01-17 | 0.46 | 0.41 | 0.50 | 0.00 | - | 18 | 3,963 | 70.95% |
| TSLA250321P00055000 | 2024-04-29 3:50PM EDT | 2025-03-21 | 0.75 | 0.65 | 0.74 | 0.00 | - | 162 | 331 | 68.26% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 1.13 | 1.05 | 1.17 | 0.00 | - | 107 | 447 | 65.70% |
| TSLA250919P00055000 | 2024-04-29 12:29PM EDT | 2025-09-19 | 1.56 | 1.47 | 1.69 | 0.00 | - | 3 | 83 | 63.87% |
| TSLA251219P00055000 | 2024-04-29 3:17PM EDT | 2025-12-19 | 2.07 | 1.92 | 2.19 | 0.00 | - | 9 | 303 | 62.26% |
© 2024 Yahoo. All rights reserved.