Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 128.13% |
| TSLA240517C00310000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 48 | 1,485 | 101.56% |
| TSLA240524C00310000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 0.07 | 0.03 | 0.06 | 0.00 | - | 100 | 196 | 83.98% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 2024-05-31 | 0.59 | 0.04 | 0.09 | 0.00 | - | 205 | 90 | 75.20% |
| TSLA240621C00310000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.20 | -0.09 | -32.14% | 143 | 3,633 | 63.48% |
| TSLA240719C00310000 | 2024-05-02 10:25AM EDT | 2024-07-19 | 0.52 | 0.50 | 0.54 | -0.09 | -14.75% | 4 | 617 | 58.55% |
| TSLA240816C00310000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 1.25 | 1.20 | 1.25 | -0.07 | -5.30% | 1,489 | 697 | 58.03% |
| TSLA240920C00310000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 1.92 | 1.91 | 1.97 | -0.12 | -5.88% | 1 | 1,295 | 55.07% |
| TSLA241018C00310000 | 2024-05-03 10:58AM EDT | 2024-10-18 | 2.75 | 2.72 | 2.82 | -0.26 | -8.64% | 18 | 113 | 54.41% |
| TSLA241115C00310000 | 2024-05-02 11:24AM EDT | 2024-11-15 | 3.90 | 3.90 | 4.05 | -0.10 | -2.50% | 4 | 369 | 55.05% |
| TSLA241220C00310000 | 2024-05-03 2:46PM EDT | 2024-12-20 | 5.25 | 5.00 | 5.15 | -0.02 | -0.38% | 64 | 952 | 54.13% |
| TSLA250117C00310000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 6.22 | 6.05 | 6.25 | +0.02 | +0.32% | 15 | 5,181 | 54.01% |
| TSLA250321C00310000 | 2024-05-02 12:59PM EDT | 2025-03-21 | 8.70 | 8.65 | 8.90 | 0.00 | - | 1 | 602 | 54.11% |
| TSLA250620C00310000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 13.05 | 12.80 | 13.05 | +0.20 | +1.56% | 10 | 2,198 | 54.75% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 2025-09-19 | 16.85 | 16.75 | 17.40 | +0.38 | +2.31% | 1 | 343 | 55.29% |
| TSLA251219C00310000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 21.09 | 21.15 | 21.60 | +0.26 | +1.25% | 3 | 1,848 | 56.03% |
| TSLA260116C00310000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 22.92 | 22.45 | 22.85 | +0.62 | +2.78% | 4 | 876 | 56.21% |
| TSLA260618C00310000 | 2024-05-02 12:39PM EDT | 2026-06-18 | 29.20 | 29.60 | 29.95 | 0.00 | - | 3 | 1,932 | 57.42% |
| TSLA261218C00310000 | 2024-05-03 3:06PM EDT | 2026-12-18 | 37.30 | 36.85 | 37.65 | +0.05 | +0.13% | 4 | 394 | 58.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 128.00 | 129.55 | 0.00 | - | 1 | 0 | 220.70% |
| TSLA240517P00310000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 128.30 | 128.05 | 129.50 | 0.00 | - | 3 | 0 | 148.24% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 127.80 | 129.60 | 0.00 | - | 1 | 0 | 78.98% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 127.75 | 129.95 | 0.00 | - | - | 0 | 67.04% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 123.07% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 127.65 | 130.00 | 0.00 | - | 12 | 0 | 50.01% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 127.35 | 130.25 | 0.00 | - | 4 | 0 | 47.34% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 127.60 | 130.25 | 0.00 | - | 1 | 0 | 43.82% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 128.55 | 130.05 | 0.00 | - | 1 | 1 | 39.22% |
| TSLA250117P00310000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 131.75 | 128.80 | 129.85 | +4.25 | +3.33% | 10 | 515 | 35.86% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 129.45 | 130.55 | 0.00 | - | 1 | 0 | 35.52% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 131.55 | 133.15 | 0.00 | - | 5 | 228 | 38.84% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 129.30 | 133.40 | 0.00 | - | 3 | 122 | 35.69% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 131.85 | 136.45 | 0.00 | - | 1 | 1,043 | 38.11% |
| TSLA260116P00310000 | 2024-05-03 9:59AM EDT | 2026-01-16 | 132.74 | 132.35 | 135.70 | +5.44 | +4.27% | 1 | 129 | 36.08% |
| TSLA260618P00310000 | 2024-04-29 9:42AM EDT | 2026-06-18 | 135.05 | 136.50 | 138.15 | 0.00 | - | 36 | 118 | 35.64% |
| TSLA261218P00310000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 139.98 | 139.10 | 141.20 | -28.57 | -16.95% | 2 | 11 | 35.42% |
© 2024 Yahoo. All rights reserved.