Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00330000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,636 | 143.75% |
| TSLA240524C00330000 | 2024-05-08 11:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 103.13% |
| TSLA240531C00330000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 125 | 93.75% |
| TSLA240607C00330000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | 0.00 | - | 13 | 52 | 85.16% |
| TSLA240614C00330000 | 2024-05-09 2:10PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 42 | 79.49% |
| TSLA240621C00330000 | 2024-05-10 12:48PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 5,849 | 73.83% |
| TSLA240719C00330000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.21 | -0.01 | -4.55% | 2 | 1,165 | 64.45% |
| TSLA240816C00330000 | 2024-05-09 9:51AM EDT | 2024-08-16 | 0.54 | 0.41 | 0.44 | 0.00 | - | 20 | 884 | 60.64% |
| TSLA240920C00330000 | 2024-05-10 11:05AM EDT | 2024-09-20 | 0.71 | 0.66 | 0.69 | -0.08 | -10.13% | 2 | 2,850 | 55.81% |
| TSLA241018C00330000 | 2024-05-10 2:15PM EDT | 2024-10-18 | 1.03 | 0.99 | 1.04 | -0.17 | -14.17% | 4 | 326 | 54.27% |
| TSLA241115C00330000 | 2024-05-10 3:29PM EDT | 2024-11-15 | 1.62 | 1.55 | 1.63 | -0.27 | -14.29% | 26 | 489 | 54.37% |
| TSLA241220C00330000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 2.20 | 2.09 | 2.19 | -0.30 | -12.00% | 30 | 602 | 53.00% |
| TSLA250117C00330000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 2.73 | 2.68 | 2.81 | -0.37 | -11.94% | 16 | 5,687 | 52.71% |
| TSLA250321C00330000 | 2024-05-10 2:34PM EDT | 2025-03-21 | 4.43 | 4.25 | 4.50 | -1.22 | -21.59% | 103 | 991 | 52.64% |
| TSLA250620C00330000 | 2024-05-10 3:27PM EDT | 2025-06-20 | 7.30 | 7.00 | 7.30 | -0.67 | -8.41% | 72 | 2,286 | 52.97% |
| TSLA250919C00330000 | 2024-05-06 11:47AM EDT | 2025-09-19 | 10.65 | 10.20 | 10.50 | -4.75 | -30.84% | 8 | 121 | 53.68% |
| TSLA251219C00330000 | 2024-05-10 9:39AM EDT | 2025-12-19 | 14.60 | 13.45 | 14.05 | -1.33 | -8.35% | 1 | 1,979 | 54.42% |
| TSLA260116C00330000 | 2024-05-10 3:27PM EDT | 2026-01-16 | 14.97 | 14.55 | 15.20 | -1.08 | -6.73% | 25 | 2,136 | 54.72% |
| TSLA260618C00330000 | 2024-05-10 3:52PM EDT | 2026-06-18 | 20.87 | 20.30 | 21.40 | -1.33 | -5.99% | 244 | 20,615 | 55.93% |
| TSLA261218C00330000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 27.60 | 27.55 | 28.90 | -1.40 | -4.83% | 114 | 8,595 | 57.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 157.05 | 158.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 160.85 | 161.95 | 0.00 | - | 1 | 1 | 52.17% |
| TSLA241018P00330000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 157.70 | 160.85 | 161.95 | +2.20 | +1.41% | 1 | 0 | 47.46% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 160.85 | 163.20 | 0.00 | - | 1 | 0 | 50.54% |
| TSLA250117P00330000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 161.20 | 160.80 | 163.30 | +3.35 | +2.12% | 1,160 | 403 | 48.21% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 158.70 | 162.40 | 0.00 | - | 1 | 0 | 38.00% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 160.20 | 163.35 | 0.00 | - | 50 | 0 | 38.25% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 160.00 | 164.10 | 0.00 | - | 4 | 659 | 34.16% |
| TSLA260116P00330000 | 2024-05-08 11:48AM EDT | 2026-01-16 | 156.25 | 161.40 | 164.20 | 0.00 | - | 2 | 51 | 33.66% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 161.55 | 165.35 | 0.00 | - | 3 | 51 | 32.72% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 161.01 | 161.65 | 169.20 | 0.00 | - | 4 | 54 | 35.43% |
© 2024 Yahoo. All rights reserved.