Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00265000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 268.75% |
| TSLA240517C00265000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,169 | 93.75% |
| TSLA240524C00265000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 150 | 264 | 82.03% |
| TSLA240531C00265000 | 2024-05-10 1:21PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 159 | 71.09% |
| TSLA240607C00265000 | 2024-05-09 12:14PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 109 | 65.04% |
| TSLA240614C00265000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 0.14 | 0.10 | 0.18 | -0.02 | -12.50% | 1 | 26 | 62.11% |
| TSLA240621C00265000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | 0.00 | - | 18 | 2,399 | 58.01% |
| TSLA240719C00265000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.52 | -0.05 | -8.77% | 207 | 1,397 | 53.32% |
| TSLA240816C00265000 | 2024-05-10 3:31PM EDT | 2024-08-16 | 1.17 | 1.14 | 1.17 | -0.31 | -20.95% | 326 | 2,858 | 52.41% |
| TSLA240920C00265000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 1.96 | 1.89 | 1.95 | -0.37 | -15.88% | 29 | 3,507 | 50.23% |
| TSLA241018C00265000 | 2024-05-10 3:01PM EDT | 2024-10-18 | 2.89 | 2.77 | 2.85 | -0.61 | -17.43% | 10 | 881 | 50.09% |
| TSLA241115C00265000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 4.20 | 4.05 | 4.25 | -0.75 | -15.15% | 3 | 284 | 51.37% |
| TSLA250321C00265000 | 2024-05-09 3:17PM EDT | 2025-03-21 | 10.40 | 9.05 | 9.40 | 0.00 | - | 4 | 516 | 51.58% |
| TSLA250919C00265000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 19.72 | 17.35 | 17.85 | 0.00 | - | 10 | 725 | 53.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00265000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 90.40 | 95.55 | 97.00 | 0.00 | - | 2 | 1 | 156.74% |
| TSLA240531P00265000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 86.02 | 95.60 | 97.10 | 0.00 | - | - | 0 | 97.66% |
| TSLA240621P00265000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 96.29 | 95.80 | 97.05 | +2.96 | +3.17% | 27 | 18 | 68.80% |
| TSLA240719P00265000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 95.99 | 95.85 | 98.25 | +17.28 | +21.95% | 2 | 0 | 53.56% |
| TSLA240816P00265000 | 2024-05-09 10:42AM EDT | 2024-08-16 | 90.89 | 95.90 | 98.35 | 0.00 | - | 1 | 3 | 57.79% |
| TSLA240920P00265000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 90.55 | 95.90 | 98.50 | 0.00 | - | 2 | 13 | 50.59% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 96.00 | 98.45 | 0.00 | - | 5 | 174 | 45.75% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 96.30 | 98.60 | 0.00 | - | 5 | 77 | 42.99% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 97.70 | 100.25 | 0.00 | - | 1 | 44 | 38.69% |
| TSLA250919P00265000 | 2024-05-09 10:01AM EDT | 2025-09-19 | 97.89 | 99.90 | 103.20 | 0.00 | - | 1 | 133 | 36.77% |
© 2024 Yahoo. All rights reserved.