Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00305000 | 2024-04-25 11:12AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 181 | 131.25% |
| TSLA240510C00305000 | 2024-04-25 12:54PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 12 | 100.00% |
| TSLA240517C00305000 | 2024-04-26 3:19PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 1,824 | 90.23% |
| TSLA240621C00305000 | 2024-04-26 11:44AM EDT | 2024-06-21 | 0.20 | 0.14 | 0.18 | +0.06 | +42.86% | 2 | 1,260 | 63.67% |
| TSLA240719C00305000 | 2024-04-26 2:57PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.43 | -0.03 | -6.67% | 32 | 476 | 59.18% |
| TSLA240816C00305000 | 2024-04-26 11:40AM EDT | 2024-08-16 | 1.06 | 0.91 | 0.95 | +0.16 | +17.78% | 27 | 476 | 58.28% |
| TSLA240920C00305000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 1.67 | 1.44 | 1.49 | +0.44 | +35.77% | 3 | 741 | 55.36% |
| TSLA241018C00305000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 2.10 | 2.06 | 2.13 | -0.01 | -0.47% | 1 | 318 | 54.60% |
| TSLA241115C00305000 | 2024-04-26 2:26PM EDT | 2024-11-15 | 2.93 | 2.97 | 3.10 | -0.05 | -1.68% | 37 | 140 | 55.12% |
| TSLA250321C00305000 | 2024-04-25 3:27PM EDT | 2025-03-21 | 6.70 | 6.70 | 7.00 | -0.15 | -2.19% | 45 | 413 | 53.83% |
| TSLA250919C00305000 | 2024-04-26 11:42AM EDT | 2025-09-19 | 15.00 | 13.55 | 14.10 | +1.00 | +7.14% | 5 | 301 | 54.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 135.75 | 137.50 | 0.00 | - | 1 | 0 | 160.30% |
| TSLA240517P00305000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 136.50 | 135.85 | 137.45 | -6.05 | -4.24% | 2 | 1 | 129.49% |
| TSLA240621P00305000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 136.69 | 134.75 | 138.75 | -5.91 | -4.14% | 3 | 0 | 55.27% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 134.75 | 138.90 | 0.00 | - | 1 | 0 | 50.29% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 78.67% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 59.92% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 134.75 | 139.00 | 0.00 | - | 2 | 0 | 51.77% |
| TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 2025-03-21 | 142.97 | 133.80 | 134.80 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.