Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 150.00% |
| TSLA240517C00345000 | 2024-05-02 1:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 621 | 115.63% |
| TSLA240621C00345000 | 2024-05-02 10:27AM EDT | 2024-06-21 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 464 | 69.82% |
| TSLA240719C00345000 | 2024-05-03 1:06PM EDT | 2024-07-19 | 0.34 | 0.27 | 0.34 | -0.15 | -30.61% | 1 | 304 | 62.84% |
| TSLA240816C00345000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.77 | 0.74 | 0.79 | -0.07 | -8.33% | 42 | 229 | 61.52% |
| TSLA240920C00345000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 1.26 | 1.17 | 1.22 | -0.02 | -1.56% | 1 | 525 | 57.41% |
| TSLA241018C00345000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 1.72 | 1.70 | 1.78 | -0.25 | -12.69% | 50 | 160 | 56.20% |
| TSLA241115C00345000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 3.02 | 2.53 | 2.64 | 0.00 | - | 5 | 55 | 56.43% |
| TSLA250321C00345000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 6.25 | 6.05 | 6.35 | 0.00 | - | 2 | 103 | 54.52% |
| TSLA250919C00345000 | 2024-04-30 9:40AM EDT | 2025-09-19 | 17.00 | 12.95 | 13.60 | 0.00 | - | 3 | 71 | 55.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 2024-05-17 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 138.72% |
| TSLA241115P00345000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 151.05 | 161.90 | 165.70 | 0.00 | - | 89 | 0 | 52.97% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 162.58 | 179.40 | 181.05 | 0.00 | - | 1 | 0 | 74.87% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.