Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00205000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,832 | 9,145 | 50.00% |
| TSLA240517C00205000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,096 | 12,497 | 25.00% |
| TSLA240524C00205000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 981 | 2,767 | 25.00% |
| TSLA240531C00205000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 987 | 2,934 | 12.50% |
| TSLA240607C00205000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 288 | 769 | 12.50% |
| TSLA240614C00205000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 1.29 | 0.00 | 0.00 | 0.00 | - | 174 | 436 | 12.50% |
| TSLA240621C00205000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 764 | 8,291 | 12.50% |
| TSLA240628C00205000 | 2024-05-09 3:12PM EDT | 2024-06-28 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| TSLA240719C00205000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 103 | 4,718 | 6.25% |
| TSLA240816C00205000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 98 | 3,618 | 6.25% |
| TSLA240920C00205000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 2,492 | 6.25% |
| TSLA241018C00205000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 11.77 | 0.00 | 0.00 | 0.00 | - | 165 | 1,168 | 6.25% |
| TSLA241115C00205000 | 2024-05-09 12:02PM EDT | 2024-11-15 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1,017 | 1,483 | 6.25% |
| TSLA241220C00205000 | 2024-05-09 3:37PM EDT | 2024-12-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 12 | 759 | 6.25% |
| TSLA250117C00205000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 18.12 | 0.00 | 0.00 | 0.00 | - | 80 | 1,040 | 6.25% |
| TSLA250321C00205000 | 2024-05-09 3:23PM EDT | 2025-03-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,005 | 3.13% |
| TSLA250620C00205000 | 2024-05-09 11:20AM EDT | 2025-06-20 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,352 | 3.13% |
| TSLA250919C00205000 | 2024-05-09 2:25PM EDT | 2025-09-19 | 33.04 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 3.13% |
| TSLA261218C00205000 | 2024-05-08 2:52PM EDT | 2026-12-18 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00205000 | 2024-05-09 11:54AM EDT | 2024-05-10 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240517P00205000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 33.35 | 0.00 | 0.00 | 0.00 | - | 4,401 | 1,148 | 0.00% |
| TSLA240524P00205000 | 2024-05-09 9:46AM EDT | 2024-05-24 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| TSLA240531P00205000 | 2024-05-09 3:11PM EDT | 2024-05-31 | 33.36 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TSLA240607P00205000 | 2024-05-09 10:56AM EDT | 2024-06-07 | 32.50 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| TSLA240614P00205000 | 2024-05-08 10:37AM EDT | 2024-06-14 | 31.60 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| TSLA240621P00205000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 34.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,758 | 0.00% |
| TSLA240719P00205000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 35.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240816P00205000 | 2024-05-09 2:36PM EDT | 2024-08-16 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 0.00% |
| TSLA240920P00205000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 39.18 | 0.00 | 0.00 | 0.00 | - | 38 | 3,500 | 0.00% |
| TSLA241018P00205000 | 2024-05-07 3:20PM EDT | 2024-10-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 13 | 240 | 0.00% |
| TSLA241115P00205000 | 2024-05-07 10:28AM EDT | 2024-11-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00205000 | 2024-05-08 2:28PM EDT | 2024-12-20 | 42.62 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| TSLA250117P00205000 | 2024-05-08 2:24PM EDT | 2025-01-17 | 43.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00205000 | 2024-05-09 10:15AM EDT | 2025-03-21 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,249 | 0.00% |
| TSLA250919P00205000 | 2024-05-03 11:31AM EDT | 2025-09-19 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,093 | 0.00% |
| TSLA261218P00205000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
© 2024 Yahoo. All rights reserved.