Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00285000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,363 | 100.00% |
| TSLA240517C00285000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 3,547 | 84.38% |
| TSLA240524C00285000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | 0.00 | - | 16 | 185 | 74.80% |
| TSLA240531C00285000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.12 | 0.00 | - | 2 | 235 | 66.99% |
| TSLA240607C00285000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 0.22 | 0.08 | 0.22 | 0.00 | - | 3 | 67 | 62.89% |
| TSLA240621C00285000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 0.33 | 0.26 | 0.29 | 0.00 | - | 17 | 2,011 | 57.72% |
| TSLA240719C00285000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 0.83 | 0.80 | 0.84 | -0.05 | -5.68% | 316 | 3,817 | 54.88% |
| TSLA240816C00285000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 2.17 | 1.86 | 1.92 | +0.15 | +7.43% | 3 | 407 | 55.62% |
| TSLA240920C00285000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 2.85 | 2.90 | 2.99 | -0.24 | -7.77% | 252 | 2,614 | 53.52% |
| TSLA241018C00285000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 4.15 | 4.00 | 4.15 | 0.00 | - | 8 | 1,322 | 53.25% |
| TSLA241115C00285000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 5.75 | 5.55 | 5.75 | +0.05 | +0.88% | 11 | 148 | 54.22% |
| TSLA250321C00285000 | 2024-05-03 11:40AM EDT | 2025-03-21 | 11.50 | 11.30 | 11.60 | -0.05 | -0.43% | 1 | 260 | 53.91% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 20.30 | 21.05 | 0.00 | - | 3 | 275 | 55.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 103.00 | 104.55 | 0.00 | - | 10 | 0 | 126.42% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 102.75 | 104.70 | 0.00 | - | 15 | 0 | 69.90% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 102.70 | 105.00 | 0.00 | - | 2 | 0 | 58.97% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 94.55 | 103.50 | 105.10 | 0.00 | - | 2 | 4 | 44.48% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 41.54% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 104.35 | 106.10 | 0.00 | - | 3 | 0 | 42.61% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 105.70 | 108.25 | 0.00 | - | 2 | 8 | 39.46% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 108.40 | 111.60 | 0.00 | - | 7 | 70 | 37.56% |
© 2024 Yahoo. All rights reserved.