Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00020000 | 2024-05-09 3:18PM EDT | 2024-05-17 | 151.70 | 147.90 | 149.80 | 0.00 | - | 1 | 25 | 743.75% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 145.00 | 147.35 | 150.45 | 0.00 | - | 10 | 7 | 202.73% |
| TSLA240920C00020000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 142.93 | 147.50 | 150.60 | 0.00 | - | 6 | 29 | 182.81% |
| TSLA250117C00020000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 169.38 | 148.10 | 151.20 | 0.00 | - | 4 | 335 | 151.66% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 148.20 | 152.15 | 0.00 | - | 8 | 127 | 129.44% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 2025-09-19 | 151.19 | 149.40 | 152.40 | 0.00 | - | 6 | 10 | 127.56% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 147.85% |
| TSLA260116C00020000 | 2024-05-09 12:34PM EDT | 2026-01-16 | 155.55 | 149.30 | 153.05 | 0.00 | - | 12 | 177 | 117.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 475.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,847 | 157.03% |
| TSLA240920P00020000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,352 | 106.25% |
| TSLA250117P00020000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 170 | 10,679 | 92.58% |
| TSLA250620P00020000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 0.13 | 0.09 | 0.14 | +0.02 | +18.18% | 12 | 4,658 | 83.01% |
| TSLA250919P00020000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.15 | 0.13 | 0.22 | 0.00 | - | 15 | 47 | 79.10% |
| TSLA251219P00020000 | 2024-05-07 2:37PM EDT | 2025-12-19 | 0.26 | 0.20 | 0.34 | 0.00 | - | 50 | 2,628 | 77.15% |
| TSLA260116P00020000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 0.30 | 0.26 | 0.32 | +0.02 | +7.14% | 12 | 1,110 | 76.17% |
© 2024 Yahoo. All rights reserved.